{"symbol":"ASIX","url":"https://intraalpha.com/companies/ASIX","capturedAt":"2026-10-23T06:39:52.608Z","state":"ready","quote":{"symbol":"ASIX","last_price":15.68,"prev_close":15.44,"regular_close":15.68,"change":0.24,"change_pct":1.5544,"regular_change":0.24,"regular_change_pct":1.5544,"extended_change":0,"extended_change_pct":0,"bid":14.7,"ask":17.96,"bid_size":100,"ask_size":100,"volume":220412,"vwap":15.581441,"open":15.32,"high":15.71,"low":15.27,"close":15.68,"trade_count":4319,"last_trade_at":"2026-10-22T23:00:00.003057522Z","last_quote_at":"2026-10-23T00:00:00.270820476Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:44.854687011-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASIX","fetched_at":"2026-10-23T06:39:52.258750+00:00","name":"AdvanSix Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"AdvanSix Inc. manufactures and sells polymer resins in the United States and internationally. The company is headquartered in Parsippany, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":416898000,"ebitda":96013000,"pe_ratio":null,"peg_ratio":0,"book_value":29.51,"dividend_per_share":0.64,"dividend_yield":0.0404,"eps":-0.67,"revenue_ttm":1559888000,"gross_profit_ttm":113658000,"profit_margin":-0.0114,"operating_margin_ttm":0.0215,"return_on_assets_ttm":0.005,"return_on_equity_ttm":-0.0219,"quarterly_earnings_growth":-0.896,"quarterly_revenue_growth":0.027,"analyst_target_price":20,"analyst_number":null,"beta":1.338,"fifty_two_week_high":26.28,"fifty_two_week_low":13.75,"fifty_day_ma":16.51,"two_hundred_day_ma":19.62,"shares_outstanding":27001200,"forward_pe":null,"price_to_sales":0.267,"price_to_book":0.56,"ev_to_revenue":0.553,"ev_to_ebitda":11.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:52.258750+00:00"},"optionObservedAt":"2026-10-22T19:55:09.041Z","bars":[{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-16T13:30:00Z","v":3665,"vw":16.55},{"c":16.495,"h":16.495,"l":16.495,"n":2,"o":16.495,"t":"2026-10-16T13:40:00Z","v":103,"vw":16.495},{"c":16.57,"h":16.585,"l":16.45,"n":43,"o":16.45,"t":"2026-10-16T13:45:00Z","v":2217,"vw":16.489033},{"c":16.65,"h":16.65,"l":16.65,"n":9,"o":16.65,"t":"2026-10-16T13:55:00Z","v":305,"vw":16.65},{"c":16.72,"h":16.72,"l":16.65,"n":8,"o":16.65,"t":"2026-10-16T14:00:00Z","v":535,"vw":16.695},{"c":16.6625,"h":16.7,"l":16.6625,"n":21,"o":16.7,"t":"2026-10-16T14:05:00Z","v":738,"vw":16.68125},{"c":16.61,"h":16.61,"l":16.59,"n":27,"o":16.59,"t":"2026-10-16T14:15:00Z","v":860,"vw":16.6},{"c":16.57,"h":16.57,"l":16.57,"n":11,"o":16.57,"t":"2026-10-16T14:20:00Z","v":374,"vw":16.57},{"c":16.61,"h":16.61,"l":16.55,"n":29,"o":16.55,"t":"2026-10-16T14:30:00Z","v":884,"vw":16.584},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-10-16T14:35:00Z","v":164,"vw":16.6},{"c":16.49,"h":16.5,"l":16.49,"n":17,"o":16.5,"t":"2026-10-16T14:40:00Z","v":396,"vw":16.495},{"c":16.53,"h":16.53,"l":16.53,"n":9,"o":16.53,"t":"2026-10-16T14:45:00Z","v":129,"vw":16.53},{"c":16.5,"h":16.53,"l":16.5,"n":26,"o":16.53,"t":"2026-10-16T14:50:00Z","v":848,"vw":16.505},{"c":16.53,"h":16.53,"l":16.53,"n":12,"o":16.53,"t":"2026-10-16T15:00:00Z","v":176,"vw":16.53},{"c":16.46,"h":16.46,"l":16.46,"n":40,"o":16.46,"t":"2026-10-16T15:20:00Z","v":629,"vw":16.46},{"c":16.48,"h":16.48,"l":16.48,"n":30,"o":16.48,"t":"2026-10-16T15:30:00Z","v":1381,"vw":16.48},{"c":16.48,"h":16.48,"l":16.44,"n":16,"o":16.45,"t":"2026-10-16T15:35:00Z","v":780,"vw":16.451443},{"c":16.45,"h":16.45,"l":16.44,"n":21,"o":16.44,"t":"2026-10-16T15:40:00Z","v":705,"vw":16.445},{"c":16.42,"h":16.42,"l":16.41,"n":15,"o":16.41,"t":"2026-10-16T15:45:00Z","v":719,"vw":16.412},{"c":16.39,"h":16.395,"l":16.39,"n":24,"o":16.395,"t":"2026-10-16T15:50:00Z","v":558,"vw":16.391667},{"c":16.375,"h":16.375,"l":16.36,"n":28,"o":16.36,"t":"2026-10-16T15:55:00Z","v":817,"vw":16.37},{"c":16.34,"h":16.35,"l":16.34,"n":12,"o":16.35,"t":"2026-10-16T16:00:00Z","v":507,"vw":16.345},{"c":16.34,"h":16.34,"l":16.34,"n":9,"o":16.34,"t":"2026-10-16T16:05:00Z","v":134,"vw":16.34},{"c":16.335,"h":16.34,"l":16.3,"n":76,"o":16.33,"t":"2026-10-16T16:10:00Z","v":3574,"vw":16.329602},{"c":16.295,"h":16.31,"l":16.295,"n":60,"o":16.3,"t":"2026-10-16T16:15:00Z","v":3562,"vw":16.302104},{"c":16.29,"h":16.29,"l":16.29,"n":36,"o":16.29,"t":"2026-10-16T16:25:00Z","v":663,"vw":16.29},{"c":16.285,"h":16.285,"l":16.285,"n":5,"o":16.285,"t":"2026-10-16T16:30:00Z","v":128,"vw":16.285},{"c":16.27,"h":16.3,"l":16.26,"n":50,"o":16.26,"t":"2026-10-16T16:35:00Z","v":1588,"vw":16.273383},{"c":16.26,"h":16.28,"l":16.26,"n":14,"o":16.28,"t":"2026-10-16T16:40:00Z","v":434,"vw":16.269071},{"c":16.245,"h":16.275,"l":16.245,"n":83,"o":16.27,"t":"2026-10-16T16:45:00Z","v":3084,"vw":16.262647},{"c":16.32,"h":16.32,"l":16.245,"n":60,"o":16.26,"t":"2026-10-16T16:50:00Z","v":3429,"vw":16.283977},{"c":16.32,"h":16.32,"l":16.32,"n":25,"o":16.32,"t":"2026-10-16T16:55:00Z","v":706,"vw":16.32},{"c":16.26,"h":16.28,"l":16.26,"n":40,"o":16.28,"t":"2026-10-16T17:00:00Z","v":1589,"vw":16.265556},{"c":16.2,"h":16.225,"l":16.2,"n":39,"o":16.225,"t":"2026-10-16T17:05:00Z","v":819,"vw":16.218386},{"c":16.24,"h":16.25,"l":16.21,"n":54,"o":16.21,"t":"2026-10-16T17:15:00Z","v":1756,"vw":16.235},{"c":16.215,"h":16.22,"l":16.215,"n":23,"o":16.22,"t":"2026-10-16T17:20:00Z","v":729,"vw":16.217059},{"c":16.295,"h":16.34,"l":16.25,"n":122,"o":16.255,"t":"2026-10-16T17:25:00Z","v":16549,"vw":16.292346},{"c":16.3,"h":16.32,"l":16.27,"n":48,"o":16.27,"t":"2026-10-16T17:30:00Z","v":3417,"vw":16.292749},{"c":16.33,"h":16.34,"l":16.33,"n":21,"o":16.34,"t":"2026-10-16T17:35:00Z","v":714,"vw":16.336667},{"c":16.34,"h":16.375,"l":16.34,"n":40,"o":16.36,"t":"2026-10-16T17:40:00Z","v":1792,"vw":16.356539},{"c":16.345,"h":16.345,"l":16.32,"n":28,"o":16.32,"t":"2026-10-16T17:45:00Z","v":686,"vw":16.339},{"c":16.28,"h":16.3,"l":16.28,"n":28,"o":16.3,"t":"2026-10-16T17:50:00Z","v":841,"vw":16.295},{"c":16.21,"h":16.21,"l":16.21,"n":5,"o":16.21,"t":"2026-10-16T18:00:00Z","v":186,"vw":16.21},{"c":16.2,"h":16.23,"l":16.2,"n":25,"o":16.2001,"t":"2026-10-16T18:05:00Z","v":698,"vw":16.214154},{"c":16.2,"h":16.2,"l":16.2,"n":12,"o":16.2,"t":"2026-10-16T18:10:00Z","v":304,"vw":16.2},{"c":16.26,"h":16.265,"l":16.21,"n":37,"o":16.21,"t":"2026-10-16T18:20:00Z","v":3261,"vw":16.24431},{"c":16.2822,"h":16.2822,"l":16.248,"n":5,"o":16.248,"t":"2026-10-16T18:25:00Z","v":379,"vw":16.272244},{"c":16.24,"h":16.25,"l":16.24,"n":10,"o":16.24,"t":"2026-10-16T18:35:00Z","v":665,"vw":16.241597},{"c":16.31,"h":16.32,"l":16.27,"n":42,"o":16.27,"t":"2026-10-16T18:40:00Z","v":1910,"vw":16.287585},{"c":16.32,"h":16.32,"l":16.3,"n":23,"o":16.3,"t":"2026-10-16T18:45:00Z","v":990,"vw":16.305},{"c":16.305,"h":16.31,"l":16.29,"n":32,"o":16.31,"t":"2026-10-16T18:50:00Z","v":2082,"vw":16.302188},{"c":16.32,"h":16.32,"l":16.32,"n":11,"o":16.32,"t":"2026-10-16T18:55:00Z","v":386,"vw":16.32},{"c":16.32,"h":16.32,"l":16.32,"n":19,"o":16.32,"t":"2026-10-16T19:00:00Z","v":1126,"vw":16.32},{"c":16.325,"h":16.36,"l":16.32,"n":54,"o":16.33,"t":"2026-10-16T19:05:00Z","v":2184,"vw":16.334327},{"c":16.33,"h":16.35,"l":16.33,"n":30,"o":16.35,"t":"2026-10-16T19:10:00Z","v":1243,"vw":16.343333},{"c":16.335,"h":16.335,"l":16.335,"n":10,"o":16.335,"t":"2026-10-16T19:15:00Z","v":301,"vw":16.335},{"c":16.34,"h":16.34,"l":16.34,"n":7,"o":16.34,"t":"2026-10-16T19:20:00Z","v":196,"vw":16.34},{"c":16.32,"h":16.345,"l":16.32,"n":49,"o":16.345,"t":"2026-10-16T19:25:00Z","v":1422,"vw":16.33687},{"c":16.28,"h":16.33,"l":16.28,"n":34,"o":16.32,"t":"2026-10-16T19:30:00Z","v":1277,"vw":16.304742},{"c":16.26,"h":16.28,"l":16.25,"n":36,"o":16.28,"t":"2026-10-16T19:35:00Z","v":1857,"vw":16.268253},{"c":16.23,"h":16.25,"l":16.23,"n":30,"o":16.25,"t":"2026-10-16T19:40:00Z","v":779,"vw":16.24},{"c":16.27,"h":16.27,"l":16.25,"n":32,"o":16.25,"t":"2026-10-16T19:45:00Z","v":1479,"vw":16.252},{"c":16.25,"h":16.3,"l":16.245,"n":120,"o":16.27,"t":"2026-10-16T19:50:00Z","v":6044,"vw":16.264821},{"c":16.34,"h":16.37,"l":16.245,"n":356,"o":16.245,"t":"2026-10-16T19:55:00Z","v":15385,"vw":16.306021},{"c":16.37,"h":16.37,"l":16.37,"n":16,"o":16.37,"t":"2026-10-16T20:00:00Z","v":40341,"vw":16.37},{"c":16.42,"h":16.44,"l":16.42,"n":8,"o":16.44,"t":"2026-10-19T13:30:00Z","v":1084,"vw":16.436219},{"c":16.33,"h":16.385,"l":16.24,"n":72,"o":16.35,"t":"2026-10-19T13:35:00Z","v":3841,"vw":16.338485},{"c":16.3,"h":16.3,"l":16.3,"n":28,"o":16.3,"t":"2026-10-19T13:40:00Z","v":797,"vw":16.3},{"c":16.378,"h":16.43,"l":16.275,"n":87,"o":16.31,"t":"2026-10-19T13:45:00Z","v":2195,"vw":16.363532},{"c":16.29,"h":16.36,"l":16.29,"n":35,"o":16.33,"t":"2026-10-19T13:50:00Z","v":1755,"vw":16.342903},{"c":16.285,"h":16.285,"l":16.285,"n":9,"o":16.285,"t":"2026-10-19T13:55:00Z","v":159,"vw":16.285},{"c":16.22,"h":16.29,"l":16.22,"n":28,"o":16.29,"t":"2026-10-19T14:00:00Z","v":1553,"vw":16.267848},{"c":16.23,"h":16.235,"l":16.23,"n":24,"o":16.23,"t":"2026-10-19T14:05:00Z","v":787,"vw":16.231},{"c":16.19,"h":16.19,"l":16.19,"n":12,"o":16.19,"t":"2026-10-19T14:10:00Z","v":304,"vw":16.19},{"c":16.22,"h":16.26,"l":16.22,"n":37,"o":16.23,"t":"2026-10-19T14:15:00Z","v":3708,"vw":16.245589},{"c":16.16,"h":16.22,"l":16.16,"n":43,"o":16.22,"t":"2026-10-19T14:20:00Z","v":1634,"vw":16.19},{"c":16.14,"h":16.14,"l":16.14,"n":4,"o":16.14,"t":"2026-10-19T14:25:00Z","v":151,"vw":16.14},{"c":16.18,"h":16.18,"l":16.13,"n":28,"o":16.13,"t":"2026-10-19T14:45:00Z","v":1003,"vw":16.156667},{"c":16.165,"h":16.165,"l":16.165,"n":10,"o":16.165,"t":"2026-10-19T14:50:00Z","v":204,"vw":16.165},{"c":16.17,"h":16.17,"l":16.17,"n":18,"o":16.17,"t":"2026-10-19T15:00:00Z","v":242,"vw":16.17},{"c":16.195,"h":16.195,"l":16.195,"n":4,"o":16.195,"t":"2026-10-19T15:10:00Z","v":118,"vw":16.195},{"c":16.25,"h":16.25,"l":16.23,"n":21,"o":16.23,"t":"2026-10-19T15:15:00Z","v":838,"vw":16.238},{"c":16.26,"h":16.265,"l":16.26,"n":17,"o":16.265,"t":"2026-10-19T15:20:00Z","v":522,"vw":16.261667},{"c":16.2,"h":16.23,"l":16.17,"n":82,"o":16.23,"t":"2026-10-19T15:25:00Z","v":3025,"vw":16.202706},{"c":16.18,"h":16.18,"l":16.18,"n":31,"o":16.18,"t":"2026-10-19T15:40:00Z","v":769,"vw":16.18},{"c":16.18,"h":16.2,"l":16.18,"n":12,"o":16.195,"t":"2026-10-19T15:45:00Z","v":492,"vw":16.193386},{"c":16.175,"h":16.175,"l":16.175,"n":6,"o":16.175,"t":"2026-10-19T15:50:00Z","v":195,"vw":16.175},{"c":16.15,"h":16.17,"l":16.15,"n":65,"o":16.17,"t":"2026-10-19T15:55:00Z","v":2426,"vw":16.157311},{"c":16.055,"h":16.12,"l":16.055,"n":40,"o":16.12,"t":"2026-10-19T16:00:00Z","v":2342,"vw":16.062313},{"c":16.07,"h":16.07,"l":16.05,"n":13,"o":16.05,"t":"2026-10-19T16:05:00Z","v":886,"vw":16.0675},{"c":16.05,"h":16.05,"l":16.05,"n":18,"o":16.05,"t":"2026-10-19T16:10:00Z","v":841,"vw":16.05},{"c":16.02,"h":16.04,"l":16.02,"n":36,"o":16.04,"t":"2026-10-19T16:20:00Z","v":1204,"vw":16.03416},{"c":15.975,"h":16,"l":15.97,"n":69,"o":16,"t":"2026-10-19T16:30:00Z","v":2128,"vw":15.990854},{"c":15.96,"h":15.96,"l":15.96,"n":24,"o":15.96,"t":"2026-10-19T16:35:00Z","v":855,"vw":15.96},{"c":15.95,"h":15.955,"l":15.95,"n":42,"o":15.95,"t":"2026-10-19T16:40:00Z","v":1078,"vw":15.951},{"c":15.985,"h":15.99,"l":15.955,"n":34,"o":15.955,"t":"2026-10-19T16:45:00Z","v":1514,"vw":15.976442},{"c":15.95,"h":15.96,"l":15.95,"n":52,"o":15.96,"t":"2026-10-19T16:50:00Z","v":1853,"vw":15.958636},{"c":15.93,"h":15.96,"l":15.93,"n":23,"o":15.94,"t":"2026-10-19T16:55:00Z","v":1362,"vw":15.953197},{"c":15.945,"h":15.945,"l":15.91,"n":69,"o":15.93,"t":"2026-10-19T17:00:00Z","v":3393,"vw":15.928148},{"c":15.98,"h":15.98,"l":15.98,"n":9,"o":15.98,"t":"2026-10-19T17:05:00Z","v":142,"vw":15.98},{"c":15.94,"h":15.945,"l":15.94,"n":11,"o":15.945,"t":"2026-10-19T17:10:00Z","v":393,"vw":15.942976},{"c":15.94,"h":15.96,"l":15.94,"n":11,"o":15.96,"t":"2026-10-19T17:25:00Z","v":481,"vw":15.946667},{"c":15.93,"h":15.94,"l":15.93,"n":23,"o":15.94,"t":"2026-10-19T17:30:00Z","v":1347,"vw":15.937967},{"c":15.94,"h":15.96,"l":15.92,"n":109,"o":15.93,"t":"2026-10-19T17:35:00Z","v":4558,"vw":15.940742},{"c":15.97,"h":15.97,"l":15.97,"n":14,"o":15.97,"t":"2026-10-19T17:40:00Z","v":248,"vw":15.97},{"c":15.96,"h":15.96,"l":15.96,"n":3,"o":15.96,"t":"2026-10-19T17:45:00Z","v":109,"vw":15.96},{"c":15.95,"h":15.955,"l":15.95,"n":16,"o":15.955,"t":"2026-10-19T17:50:00Z","v":774,"vw":15.951984},{"c":15.96,"h":15.96,"l":15.95,"n":34,"o":15.95,"t":"2026-10-19T17:55:00Z","v":1297,"vw":15.958739},{"c":15.975,"h":15.99,"l":15.955,"n":69,"o":15.975,"t":"2026-10-19T18:00:00Z","v":2881,"vw":15.966492},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-19T18:05:00Z","v":402,"vw":16},{"c":16.005,"h":16.005,"l":16.005,"n":7,"o":16.005,"t":"2026-10-19T18:10:00Z","v":128,"vw":16.005},{"c":16.005,"h":16.005,"l":15.9501,"n":22,"o":16.005,"t":"2026-10-19T18:15:00Z","v":627,"vw":15.975576},{"c":15.99,"h":15.99,"l":15.98,"n":26,"o":15.98,"t":"2026-10-19T18:20:00Z","v":609,"vw":15.983333},{"c":16,"h":16,"l":15.99,"n":24,"o":15.99,"t":"2026-10-19T18:25:00Z","v":877,"vw":15.994601},{"c":16.04,"h":16.06,"l":16.025,"n":162,"o":16.03,"t":"2026-10-19T18:45:00Z","v":6282,"vw":16.038247},{"c":16.04,"h":16.042,"l":16.0378,"n":24,"o":16.0378,"t":"2026-10-19T18:50:00Z","v":1368,"vw":16.040801},{"c":16.045,"h":16.05,"l":16.045,"n":27,"o":16.05,"t":"2026-10-19T18:55:00Z","v":920,"vw":16.049055},{"c":16.04,"h":16.045,"l":16.03,"n":49,"o":16.045,"t":"2026-10-19T19:00:00Z","v":3102,"vw":16.04},{"c":15.99,"h":16.04,"l":15.99,"n":112,"o":16.04,"t":"2026-10-19T19:05:00Z","v":6147,"vw":16.012103},{"c":16.02,"h":16.02,"l":16.01,"n":15,"o":16.01,"t":"2026-10-19T19:10:00Z","v":756,"vw":16.012331},{"c":16.03,"h":16.03,"l":16.005,"n":60,"o":16.02,"t":"2026-10-19T19:15:00Z","v":2159,"vw":16.01688},{"c":16.025,"h":16.04,"l":16.025,"n":69,"o":16.03,"t":"2026-10-19T19:20:00Z","v":3624,"vw":16.029546},{"c":16.015,"h":16.03,"l":16.01,"n":145,"o":16.03,"t":"2026-10-19T19:25:00Z","v":6228,"vw":16.017662},{"c":16.02,"h":16.02,"l":16.01,"n":40,"o":16.01,"t":"2026-10-19T19:30:00Z","v":1716,"vw":16.015974},{"c":16.015,"h":16.03,"l":16.01,"n":120,"o":16.025,"t":"2026-10-19T19:35:00Z","v":4235,"vw":16.021161},{"c":16.02,"h":16.03,"l":16.02,"n":111,"o":16.025,"t":"2026-10-19T19:40:00Z","v":3453,"vw":16.022927},{"c":16.065,"h":16.07,"l":16.01,"n":216,"o":16.01,"t":"2026-10-19T19:45:00Z","v":7471,"vw":16.035191},{"c":16.05,"h":16.065,"l":16.03,"n":153,"o":16.065,"t":"2026-10-19T19:50:00Z","v":6298,"vw":16.046986},{"c":16.07,"h":16.07,"l":16.01,"n":511,"o":16.06,"t":"2026-10-19T19:55:00Z","v":17941,"vw":16.040189},{"c":16.05,"h":16.05,"l":16.05,"n":16,"o":16.05,"t":"2026-10-19T20:00:00Z","v":48426,"vw":16.05},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-20T11:00:00Z","v":300,"vw":16.89},{"c":16.24,"h":16.26,"l":16.09,"n":56,"o":16.19,"t":"2026-10-20T13:30:00Z","v":6980,"vw":16.202935},{"c":16.165,"h":16.24,"l":16.165,"n":8,"o":16.24,"t":"2026-10-20T13:35:00Z","v":370,"vw":16.211154},{"c":16.21,"h":16.22,"l":16.15,"n":22,"o":16.15,"t":"2026-10-20T13:40:00Z","v":749,"vw":16.192987},{"c":16.16,"h":16.27,"l":16.15,"n":52,"o":16.17,"t":"2026-10-20T13:45:00Z","v":3416,"vw":16.170673},{"c":16.07,"h":16.07,"l":16.06,"n":22,"o":16.06,"t":"2026-10-20T13:50:00Z","v":1355,"vw":16.061003},{"c":16.065,"h":16.16,"l":16.065,"n":12,"o":16.16,"t":"2026-10-20T14:00:00Z","v":322,"vw":16.1125},{"c":16.14,"h":16.14,"l":16.14,"n":8,"o":16.14,"t":"2026-10-20T14:05:00Z","v":233,"vw":16.14},{"c":16.11,"h":16.11,"l":16.11,"n":9,"o":16.11,"t":"2026-10-20T14:10:00Z","v":272,"vw":16.11},{"c":16.14,"h":16.14,"l":16.14,"n":18,"o":16.14,"t":"2026-10-20T14:20:00Z","v":510,"vw":16.14},{"c":16.06,"h":16.1,"l":16.06,"n":100,"o":16.1,"t":"2026-10-20T14:25:00Z","v":2270,"vw":16.083663},{"c":16.04,"h":16.06,"l":16.04,"n":19,"o":16.06,"t":"2026-10-20T14:30:00Z","v":293,"vw":16.05},{"c":15.98,"h":15.98,"l":15.98,"n":8,"o":15.98,"t":"2026-10-20T14:35:00Z","v":210,"vw":15.98},{"c":16.025,"h":16.025,"l":15.98,"n":39,"o":15.98,"t":"2026-10-20T14:40:00Z","v":570,"vw":16.008333},{"c":16.03,"h":16.03,"l":16.025,"n":13,"o":16.025,"t":"2026-10-20T14:45:00Z","v":303,"vw":16.0275},{"c":16.02,"h":16.07,"l":16.02,"n":23,"o":16.03,"t":"2026-10-20T14:50:00Z","v":1090,"vw":16.045972},{"c":16.06,"h":16.06,"l":16.04,"n":28,"o":16.06,"t":"2026-10-20T15:05:00Z","v":1627,"vw":16.046154},{"c":16,"h":16.03,"l":15.97,"n":87,"o":16.03,"t":"2026-10-20T15:10:00Z","v":3811,"vw":15.997083},{"c":16.02,"h":16.02,"l":16.02,"n":12,"o":16.02,"t":"2026-10-20T15:15:00Z","v":247,"vw":16.02},{"c":15.91,"h":15.99,"l":15.91,"n":56,"o":15.99,"t":"2026-10-20T15:25:00Z","v":8428,"vw":15.943289},{"c":15.95,"h":15.95,"l":15.91,"n":28,"o":15.91,"t":"2026-10-20T15:30:00Z","v":1393,"vw":15.918252},{"c":15.935,"h":15.935,"l":15.935,"n":2,"o":15.935,"t":"2026-10-20T15:35:00Z","v":103,"vw":15.935},{"c":15.955,"h":15.97,"l":15.935,"n":20,"o":15.935,"t":"2026-10-20T15:40:00Z","v":871,"vw":15.958189},{"c":15.95,"h":15.97,"l":15.95,"n":17,"o":15.97,"t":"2026-10-20T15:50:00Z","v":797,"vw":15.966},{"c":15.91,"h":15.93,"l":15.91,"n":24,"o":15.93,"t":"2026-10-20T16:00:00Z","v":940,"vw":15.924286},{"c":15.9,"h":15.91,"l":15.9,"n":17,"o":15.91,"t":"2026-10-20T16:05:00Z","v":623,"vw":15.904902},{"c":15.93,"h":15.93,"l":15.88,"n":38,"o":15.88,"t":"2026-10-20T16:10:00Z","v":1554,"vw":15.919347},{"c":15.9,"h":15.9,"l":15.9,"n":17,"o":15.9,"t":"2026-10-20T16:15:00Z","v":670,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":24,"o":15.9,"t":"2026-10-20T16:20:00Z","v":1110,"vw":15.9},{"c":15.91,"h":15.91,"l":15.9,"n":7,"o":15.9,"t":"2026-10-20T16:25:00Z","v":269,"vw":15.905},{"c":15.905,"h":15.92,"l":15.9,"n":45,"o":15.9,"t":"2026-10-20T16:30:00Z","v":2035,"vw":15.91524},{"c":15.94,"h":15.94,"l":15.93,"n":22,"o":15.93,"t":"2026-10-20T16:35:00Z","v":750,"vw":15.935},{"c":15.915,"h":15.93,"l":15.915,"n":35,"o":15.9202,"t":"2026-10-20T16:45:00Z","v":4158,"vw":15.920122},{"c":15.835,"h":15.89,"l":15.835,"n":50,"o":15.89,"t":"2026-10-20T16:50:00Z","v":1776,"vw":15.872136},{"c":15.81,"h":15.81,"l":15.81,"n":7,"o":15.81,"t":"2026-10-20T16:55:00Z","v":274,"vw":15.81},{"c":15.805,"h":15.805,"l":15.805,"n":4,"o":15.805,"t":"2026-10-20T17:00:00Z","v":121,"vw":15.805},{"c":15.8048,"h":15.8048,"l":15.8048,"n":7,"o":15.8048,"t":"2026-10-20T17:05:00Z","v":210,"vw":15.8048},{"c":15.77,"h":15.81,"l":15.71,"n":173,"o":15.8,"t":"2026-10-20T17:10:00Z","v":14208,"vw":15.755637},{"c":15.81,"h":15.81,"l":15.755,"n":72,"o":15.755,"t":"2026-10-20T17:15:00Z","v":2989,"vw":15.785392},{"c":15.8391,"h":15.8391,"l":15.815,"n":7,"o":15.815,"t":"2026-10-20T17:20:00Z","v":465,"vw":15.8284},{"c":15.815,"h":15.815,"l":15.815,"n":7,"o":15.815,"t":"2026-10-20T17:25:00Z","v":188,"vw":15.815},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-20T17:30:00Z","v":210,"vw":15.8},{"c":15.78,"h":15.805,"l":15.77,"n":46,"o":15.8,"t":"2026-10-20T17:40:00Z","v":1864,"vw":15.79291},{"c":15.77,"h":15.77,"l":15.76,"n":63,"o":15.76,"t":"2026-10-20T17:50:00Z","v":2521,"vw":15.769247},{"c":15.775,"h":15.775,"l":15.77,"n":26,"o":15.77,"t":"2026-10-20T18:00:00Z","v":1846,"vw":15.772619},{"c":15.8,"h":15.83,"l":15.76,"n":182,"o":15.77,"t":"2026-10-20T18:05:00Z","v":19744,"vw":15.777661},{"c":15.805,"h":15.805,"l":15.805,"n":5,"o":15.805,"t":"2026-10-20T18:10:00Z","v":152,"vw":15.805},{"c":15.79,"h":15.79,"l":15.78,"n":37,"o":15.79,"t":"2026-10-20T18:20:00Z","v":1197,"vw":15.788333},{"c":15.76,"h":15.76,"l":15.76,"n":15,"o":15.76,"t":"2026-10-20T18:25:00Z","v":510,"vw":15.76},{"c":15.775,"h":15.775,"l":15.77,"n":48,"o":15.77,"t":"2026-10-20T18:30:00Z","v":1757,"vw":15.77125},{"c":15.76,"h":15.7644,"l":15.76,"n":15,"o":15.7644,"t":"2026-10-20T18:45:00Z","v":492,"vw":15.762034},{"c":15.8,"h":15.8,"l":15.76,"n":49,"o":15.76,"t":"2026-10-20T18:50:00Z","v":1870,"vw":15.789961},{"c":15.8,"h":15.8,"l":15.784,"n":27,"o":15.784,"t":"2026-10-20T19:00:00Z","v":4873,"vw":15.79858},{"c":15.78,"h":15.78,"l":15.78,"n":10,"o":15.78,"t":"2026-10-20T19:05:00Z","v":322,"vw":15.78},{"c":15.765,"h":15.78,"l":15.75,"n":77,"o":15.78,"t":"2026-10-20T19:10:00Z","v":2742,"vw":15.764676},{"c":15.755,"h":15.76,"l":15.742,"n":69,"o":15.75,"t":"2026-10-20T19:15:00Z","v":3054,"vw":15.753005},{"c":15.82,"h":15.82,"l":15.76,"n":115,"o":15.76,"t":"2026-10-20T19:20:00Z","v":13806,"vw":15.805987},{"c":15.81,"h":15.81,"l":15.81,"n":28,"o":15.81,"t":"2026-10-20T19:25:00Z","v":1032,"vw":15.81},{"c":15.866,"h":15.89,"l":15.83,"n":80,"o":15.83,"t":"2026-10-20T19:30:00Z","v":3614,"vw":15.865001},{"c":15.83,"h":15.8561,"l":15.83,"n":44,"o":15.8561,"t":"2026-10-20T19:35:00Z","v":2366,"vw":15.849139},{"c":15.86,"h":15.86,"l":15.85,"n":36,"o":15.85,"t":"2026-10-20T19:40:00Z","v":1943,"vw":15.851925},{"c":15.86,"h":15.86,"l":15.85,"n":115,"o":15.86,"t":"2026-10-20T19:45:00Z","v":6898,"vw":15.854624},{"c":15.82,"h":15.85,"l":15.81,"n":131,"o":15.84,"t":"2026-10-20T19:50:00Z","v":4745,"vw":15.831337},{"c":15.84,"h":15.87,"l":15.79,"n":395,"o":15.81,"t":"2026-10-20T19:55:00Z","v":17696,"vw":15.825544},{"c":15.85,"h":15.85,"l":15.85,"n":23,"o":15.85,"t":"2026-10-20T20:00:00Z","v":38482,"vw":15.85},{"c":15.61,"h":15.76,"l":15.49,"n":18,"o":15.76,"t":"2026-10-21T13:30:00Z","v":5143,"vw":15.725464},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-21T13:35:00Z","v":210,"vw":15.64},{"c":15.49,"h":15.67,"l":15.49,"n":56,"o":15.65,"t":"2026-10-21T13:40:00Z","v":3083,"vw":15.633054},{"c":15.4843,"h":15.59,"l":15.4843,"n":69,"o":15.525,"t":"2026-10-21T13:45:00Z","v":2901,"vw":15.548786},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-21T14:00:00Z","v":111,"vw":15.54},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-21T14:05:00Z","v":116,"vw":15.52},{"c":15.36,"h":15.5,"l":15.36,"n":91,"o":15.5,"t":"2026-10-21T14:15:00Z","v":3108,"vw":15.415687},{"c":15.4101,"h":15.42,"l":15.37,"n":100,"o":15.37,"t":"2026-10-21T14:20:00Z","v":2767,"vw":15.394385},{"c":15.33,"h":15.41,"l":15.33,"n":65,"o":15.41,"t":"2026-10-21T14:25:00Z","v":2773,"vw":15.377264},{"c":15.33,"h":15.33,"l":15.33,"n":6,"o":15.33,"t":"2026-10-21T14:35:00Z","v":1091,"vw":15.33},{"c":15.315,"h":15.33,"l":15.3,"n":44,"o":15.33,"t":"2026-10-21T14:40:00Z","v":1603,"vw":15.309517},{"c":15.315,"h":15.34,"l":15.285,"n":24,"o":15.285,"t":"2026-10-21T14:45:00Z","v":745,"vw":15.314},{"c":15.325,"h":15.35,"l":15.315,"n":82,"o":15.35,"t":"2026-10-21T14:50:00Z","v":8795,"vw":15.329449},{"c":15.33,"h":15.35,"l":15.33,"n":41,"o":15.35,"t":"2026-10-21T14:55:00Z","v":2545,"vw":15.345096},{"c":15.28,"h":15.315,"l":15.28,"n":65,"o":15.3,"t":"2026-10-21T15:00:00Z","v":1951,"vw":15.292983},{"c":15.295,"h":15.295,"l":15.28,"n":40,"o":15.28,"t":"2026-10-21T15:05:00Z","v":1603,"vw":15.286429},{"c":15.3072,"h":15.3072,"l":15.3072,"n":9,"o":15.3072,"t":"2026-10-21T15:10:00Z","v":185,"vw":15.3072},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-21T15:20:00Z","v":175,"vw":15.32},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-21T15:30:00Z","v":211,"vw":15.3},{"c":15.235,"h":15.28,"l":15.21,"n":139,"o":15.28,"t":"2026-10-21T15:35:00Z","v":10167,"vw":15.24788},{"c":15.23,"h":15.23,"l":15.23,"n":15,"o":15.23,"t":"2026-10-21T15:40:00Z","v":159,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":7,"o":15.23,"t":"2026-10-21T15:45:00Z","v":265,"vw":15.23},{"c":15.215,"h":15.215,"l":15.215,"n":10,"o":15.215,"t":"2026-10-21T15:50:00Z","v":254,"vw":15.215},{"c":15.1925,"h":15.22,"l":15.19,"n":77,"o":15.21,"t":"2026-10-21T15:55:00Z","v":1975,"vw":15.203277},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-21T16:05:00Z","v":271,"vw":15.17},{"c":15.195,"h":15.195,"l":15.175,"n":26,"o":15.175,"t":"2026-10-21T16:15:00Z","v":909,"vw":15.191667},{"c":15.19,"h":15.195,"l":15.19,"n":24,"o":15.195,"t":"2026-10-21T16:20:00Z","v":1163,"vw":15.193669},{"c":15.185,"h":15.19,"l":15.185,"n":9,"o":15.19,"t":"2026-10-21T16:25:00Z","v":338,"vw":15.187101},{"c":15.21,"h":15.25,"l":15.17,"n":233,"o":15.17,"t":"2026-10-21T16:30:00Z","v":12980,"vw":15.194168},{"c":15.23,"h":15.23,"l":15.17,"n":158,"o":15.18,"t":"2026-10-21T16:35:00Z","v":13448,"vw":15.185812},{"c":15.22,"h":15.22,"l":15.19,"n":8,"o":15.22,"t":"2026-10-21T16:45:00Z","v":385,"vw":15.208867},{"c":15.19,"h":15.19,"l":15.19,"n":13,"o":15.19,"t":"2026-10-21T16:50:00Z","v":357,"vw":15.19},{"c":15.13,"h":15.17,"l":15.13,"n":52,"o":15.17,"t":"2026-10-21T16:55:00Z","v":3080,"vw":15.166019},{"c":15.14,"h":15.14,"l":15.14,"n":12,"o":15.14,"t":"2026-10-21T17:00:00Z","v":239,"vw":15.14},{"c":15.15,"h":15.17,"l":15.12,"n":114,"o":15.16,"t":"2026-10-21T17:05:00Z","v":5048,"vw":15.153861},{"c":15.18,"h":15.2,"l":15.17,"n":86,"o":15.17,"t":"2026-10-21T17:10:00Z","v":2680,"vw":15.184552},{"c":15.18,"h":15.18,"l":15.18,"n":17,"o":15.18,"t":"2026-10-21T17:15:00Z","v":685,"vw":15.18},{"c":15.18,"h":15.18,"l":15.18,"n":8,"o":15.18,"t":"2026-10-21T17:25:00Z","v":518,"vw":15.18},{"c":15.22,"h":15.22,"l":15.2,"n":58,"o":15.2,"t":"2026-10-21T17:30:00Z","v":2787,"vw":15.210123},{"c":15.25,"h":15.25,"l":15.23,"n":11,"o":15.23,"t":"2026-10-21T17:40:00Z","v":2156,"vw":15.231014},{"c":15.25,"h":15.25,"l":15.22,"n":33,"o":15.22,"t":"2026-10-21T17:45:00Z","v":8078,"vw":15.229786},{"c":15.25,"h":15.26,"l":15.25,"n":125,"o":15.25,"t":"2026-10-21T17:50:00Z","v":5629,"vw":15.253268},{"c":15.27,"h":15.28,"l":15.27,"n":18,"o":15.27,"t":"2026-10-21T17:55:00Z","v":655,"vw":15.272445},{"c":15.27,"h":15.27,"l":15.27,"n":5,"o":15.27,"t":"2026-10-21T18:00:00Z","v":233,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-10-21T18:05:00Z","v":157,"vw":15.27},{"c":15.29,"h":15.3,"l":15.27,"n":39,"o":15.27,"t":"2026-10-21T18:10:00Z","v":1575,"vw":15.291},{"c":15.265,"h":15.28,"l":15.26,"n":78,"o":15.28,"t":"2026-10-21T18:15:00Z","v":3417,"vw":15.273354},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-21T18:20:00Z","v":101,"vw":15.25},{"c":15.24,"h":15.25,"l":15.24,"n":33,"o":15.25,"t":"2026-10-21T18:25:00Z","v":1568,"vw":15.243781},{"c":15.25,"h":15.25,"l":15.24,"n":17,"o":15.24,"t":"2026-10-21T18:30:00Z","v":623,"vw":15.245},{"c":15.25,"h":15.25,"l":15.23,"n":22,"o":15.23,"t":"2026-10-21T18:35:00Z","v":1267,"vw":15.244668},{"c":15.34,"h":15.34,"l":15.24,"n":100,"o":15.24,"t":"2026-10-21T18:40:00Z","v":14554,"vw":15.293152},{"c":15.345,"h":15.36,"l":15.345,"n":20,"o":15.345,"t":"2026-10-21T18:45:00Z","v":841,"vw":15.348722},{"c":15.32,"h":15.33,"l":15.32,"n":39,"o":15.33,"t":"2026-10-21T18:50:00Z","v":1687,"vw":15.326992},{"c":15.305,"h":15.325,"l":15.3,"n":29,"o":15.31,"t":"2026-10-21T18:55:00Z","v":1202,"vw":15.308572},{"c":15.33,"h":15.33,"l":15.27,"n":99,"o":15.29,"t":"2026-10-21T19:00:00Z","v":3952,"vw":15.299392},{"c":15.34,"h":15.34,"l":15.34,"n":5,"o":15.34,"t":"2026-10-21T19:05:00Z","v":191,"vw":15.34},{"c":15.305,"h":15.31,"l":15.3,"n":31,"o":15.31,"t":"2026-10-21T19:10:00Z","v":1211,"vw":15.304722},{"c":15.29,"h":15.31,"l":15.29,"n":14,"o":15.3,"t":"2026-10-21T19:15:00Z","v":522,"vw":15.301713},{"c":15.3,"h":15.33,"l":15.2906,"n":147,"o":15.3,"t":"2026-10-21T19:20:00Z","v":11470,"vw":15.305859},{"c":15.32,"h":15.32,"l":15.305,"n":31,"o":15.305,"t":"2026-10-21T19:25:00Z","v":1941,"vw":15.318204},{"c":15.35,"h":15.37,"l":15.33,"n":94,"o":15.33,"t":"2026-10-21T19:35:00Z","v":3777,"vw":15.338947},{"c":15.31,"h":15.33,"l":15.31,"n":90,"o":15.33,"t":"2026-10-21T19:40:00Z","v":3752,"vw":15.322315},{"c":15.37,"h":15.37,"l":15.33,"n":71,"o":15.34,"t":"2026-10-21T19:45:00Z","v":2167,"vw":15.348671},{"c":15.425,"h":15.44,"l":15.37,"n":239,"o":15.38,"t":"2026-10-21T19:50:00Z","v":14577,"vw":15.400044},{"c":15.45,"h":15.45,"l":15.38,"n":553,"o":15.4118,"t":"2026-10-21T19:55:00Z","v":22176,"vw":15.417331},{"c":15.44,"h":15.44,"l":15.44,"n":26,"o":15.44,"t":"2026-10-21T20:00:00Z","v":38627,"vw":15.44},{"c":15.42,"h":15.42,"l":15.32,"n":62,"o":15.32,"t":"2026-10-22T13:30:00Z","v":5786,"vw":15.361564},{"c":15.5,"h":15.51,"l":15.44,"n":21,"o":15.5,"t":"2026-10-22T13:35:00Z","v":911,"vw":15.493333},{"c":15.41,"h":15.42,"l":15.41,"n":15,"o":15.42,"t":"2026-10-22T13:40:00Z","v":513,"vw":15.415},{"c":15.38,"h":15.46,"l":15.38,"n":32,"o":15.45,"t":"2026-10-22T13:45:00Z","v":1591,"vw":15.423},{"c":15.38,"h":15.38,"l":15.37,"n":12,"o":15.38,"t":"2026-10-22T13:50:00Z","v":971,"vw":15.378708},{"c":15.44,"h":15.44,"l":15.38,"n":26,"o":15.38,"t":"2026-10-22T13:55:00Z","v":2128,"vw":15.40375},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-22T14:00:00Z","v":160,"vw":15.44},{"c":15.46,"h":15.46,"l":15.44,"n":14,"o":15.44,"t":"2026-10-22T14:05:00Z","v":654,"vw":15.445},{"c":15.46,"h":15.46,"l":15.43,"n":22,"o":15.43,"t":"2026-10-22T14:10:00Z","v":1003,"vw":15.446667},{"c":15.42,"h":15.4551,"l":15.42,"n":33,"o":15.4551,"t":"2026-10-22T14:20:00Z","v":2737,"vw":15.422558},{"c":15.34,"h":15.35,"l":15.34,"n":23,"o":15.35,"t":"2026-10-22T14:40:00Z","v":700,"vw":15.345},{"c":15.28,"h":15.28,"l":15.28,"n":6,"o":15.28,"t":"2026-10-22T14:50:00Z","v":208,"vw":15.28},{"c":15.29,"h":15.32,"l":15.27,"n":133,"o":15.32,"t":"2026-10-22T14:55:00Z","v":4921,"vw":15.284331},{"c":15.35,"h":15.36,"l":15.32,"n":46,"o":15.32,"t":"2026-10-22T15:00:00Z","v":1589,"vw":15.33875},{"c":15.385,"h":15.39,"l":15.375,"n":24,"o":15.39,"t":"2026-10-22T15:05:00Z","v":1081,"vw":15.381474},{"c":15.385,"h":15.385,"l":15.385,"n":5,"o":15.385,"t":"2026-10-22T15:10:00Z","v":122,"vw":15.385},{"c":15.45,"h":15.45,"l":15.36,"n":24,"o":15.36,"t":"2026-10-22T15:15:00Z","v":535,"vw":15.410625},{"c":15.4,"h":15.42,"l":15.4,"n":67,"o":15.42,"t":"2026-10-22T15:20:00Z","v":1396,"vw":15.413333},{"c":15.45,"h":15.45,"l":15.39,"n":16,"o":15.39,"t":"2026-10-22T15:30:00Z","v":430,"vw":15.419412},{"c":15.4,"h":15.45,"l":15.38,"n":156,"o":15.42,"t":"2026-10-22T15:40:00Z","v":7289,"vw":15.396297},{"c":15.435,"h":15.435,"l":15.4,"n":30,"o":15.4,"t":"2026-10-22T15:45:00Z","v":1285,"vw":15.423889},{"c":15.45,"h":15.45,"l":15.43,"n":21,"o":15.45,"t":"2026-10-22T15:55:00Z","v":589,"vw":15.443333},{"c":15.495,"h":15.495,"l":15.455,"n":55,"o":15.47,"t":"2026-10-22T16:00:00Z","v":2857,"vw":15.470703},{"c":15.54,"h":15.54,"l":15.5,"n":42,"o":15.5,"t":"2026-10-22T16:05:00Z","v":1928,"vw":15.519946},{"c":15.52,"h":15.53,"l":15.5,"n":83,"o":15.51,"t":"2026-10-22T16:10:00Z","v":3338,"vw":15.513333},{"c":15.52,"h":15.54,"l":15.52,"n":8,"o":15.54,"t":"2026-10-22T16:15:00Z","v":348,"vw":15.53},{"c":15.53,"h":15.53,"l":15.52,"n":17,"o":15.52,"t":"2026-10-22T16:20:00Z","v":399,"vw":15.525},{"c":15.565,"h":15.5818,"l":15.54,"n":41,"o":15.54,"t":"2026-10-22T16:25:00Z","v":6592,"vw":15.564707},{"c":15.565,"h":15.565,"l":15.565,"n":12,"o":15.565,"t":"2026-10-22T16:30:00Z","v":534,"vw":15.565},{"c":15.54,"h":15.565,"l":15.54,"n":5,"o":15.565,"t":"2026-10-22T16:35:00Z","v":287,"vw":15.5525},{"c":15.57,"h":15.57,"l":15.54,"n":15,"o":15.54,"t":"2026-10-22T16:40:00Z","v":1036,"vw":15.55577},{"c":15.59,"h":15.59,"l":15.55,"n":19,"o":15.55,"t":"2026-10-22T16:45:00Z","v":907,"vw":15.575},{"c":15.61,"h":15.61,"l":15.58,"n":44,"o":15.61,"t":"2026-10-22T16:50:00Z","v":1194,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":93,"o":15.6,"t":"2026-10-22T16:55:00Z","v":3892,"vw":15.6},{"c":15.57,"h":15.61,"l":15.56,"n":88,"o":15.61,"t":"2026-10-22T17:00:00Z","v":3007,"vw":15.581562},{"c":15.59,"h":15.59,"l":15.58,"n":25,"o":15.58,"t":"2026-10-22T17:05:00Z","v":846,"vw":15.581667},{"c":15.54,"h":15.5814,"l":15.54,"n":55,"o":15.56,"t":"2026-10-22T17:10:00Z","v":1424,"vw":15.562979},{"c":15.53,"h":15.56,"l":15.51,"n":34,"o":15.51,"t":"2026-10-22T17:15:00Z","v":2715,"vw":15.545933},{"c":15.52,"h":15.5335,"l":15.52,"n":11,"o":15.5335,"t":"2026-10-22T17:20:00Z","v":3359,"vw":15.523354},{"c":15.52,"h":15.52,"l":15.51,"n":20,"o":15.51,"t":"2026-10-22T17:25:00Z","v":498,"vw":15.515},{"c":15.52,"h":15.52,"l":15.505,"n":11,"o":15.505,"t":"2026-10-22T17:30:00Z","v":544,"vw":15.508846},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-22T17:35:00Z","v":103,"vw":15.52},{"c":15.5599,"h":15.5599,"l":15.53,"n":21,"o":15.54,"t":"2026-10-22T17:40:00Z","v":1692,"vw":15.547841},{"c":15.56,"h":15.58,"l":15.55,"n":40,"o":15.56,"t":"2026-10-22T17:45:00Z","v":2379,"vw":15.5605},{"c":15.5826,"h":15.59,"l":15.58,"n":29,"o":15.58,"t":"2026-10-22T17:55:00Z","v":1214,"vw":15.582955},{"c":15.53,"h":15.56,"l":15.53,"n":64,"o":15.56,"t":"2026-10-22T18:00:00Z","v":2518,"vw":15.551334},{"c":15.53,"h":15.53,"l":15.52,"n":12,"o":15.52,"t":"2026-10-22T18:05:00Z","v":542,"vw":15.5225},{"c":15.56,"h":15.56,"l":15.54,"n":27,"o":15.54,"t":"2026-10-22T18:10:00Z","v":2780,"vw":15.552997},{"c":15.59,"h":15.59,"l":15.53,"n":47,"o":15.53,"t":"2026-10-22T18:15:00Z","v":1358,"vw":15.561429},{"c":15.59,"h":15.6,"l":15.57,"n":39,"o":15.57,"t":"2026-10-22T18:20:00Z","v":1165,"vw":15.588},{"c":15.58,"h":15.6,"l":15.58,"n":44,"o":15.6,"t":"2026-10-22T18:25:00Z","v":1456,"vw":15.588},{"c":15.56,"h":15.58,"l":15.56,"n":44,"o":15.58,"t":"2026-10-22T18:30:00Z","v":1361,"vw":15.575},{"c":15.54,"h":15.54,"l":15.54,"n":15,"o":15.54,"t":"2026-10-22T18:35:00Z","v":511,"vw":15.54},{"c":15.51,"h":15.51,"l":15.51,"n":11,"o":15.51,"t":"2026-10-22T18:40:00Z","v":339,"vw":15.51},{"c":15.53,"h":15.53,"l":15.51,"n":59,"o":15.51,"t":"2026-10-22T18:45:00Z","v":1677,"vw":15.517143},{"c":15.51,"h":15.53,"l":15.51,"n":18,"o":15.53,"t":"2026-10-22T18:50:00Z","v":1080,"vw":15.514969},{"c":15.52,"h":15.55,"l":15.51,"n":56,"o":15.55,"t":"2026-10-22T18:55:00Z","v":2069,"vw":15.521818},{"c":15.55,"h":15.55,"l":15.53,"n":50,"o":15.53,"t":"2026-10-22T19:00:00Z","v":3767,"vw":15.531338},{"c":15.6,"h":15.6,"l":15.57,"n":56,"o":15.57,"t":"2026-10-22T19:05:00Z","v":2624,"vw":15.581786},{"c":15.64,"h":15.64,"l":15.59,"n":76,"o":15.59,"t":"2026-10-22T19:10:00Z","v":5955,"vw":15.614319},{"c":15.63,"h":15.65,"l":15.63,"n":51,"o":15.65,"t":"2026-10-22T19:15:00Z","v":2378,"vw":15.637778},{"c":15.645,"h":15.65,"l":15.62,"n":58,"o":15.62,"t":"2026-10-22T19:20:00Z","v":2901,"vw":15.640238},{"c":15.625,"h":15.645,"l":15.61,"n":64,"o":15.64,"t":"2026-10-22T19:25:00Z","v":2792,"vw":15.630702},{"c":15.64,"h":15.64,"l":15.64,"n":8,"o":15.64,"t":"2026-10-22T19:30:00Z","v":198,"vw":15.64},{"c":15.64,"h":15.64,"l":15.61,"n":133,"o":15.625,"t":"2026-10-22T19:35:00Z","v":3962,"vw":15.62505},{"c":15.62,"h":15.65,"l":15.62,"n":61,"o":15.65,"t":"2026-10-22T19:40:00Z","v":1964,"vw":15.627102},{"c":15.64,"h":15.64,"l":15.6,"n":72,"o":15.61,"t":"2026-10-22T19:45:00Z","v":3342,"vw":15.635475},{"c":15.65,"h":15.68,"l":15.64,"n":118,"o":15.64,"t":"2026-10-22T19:50:00Z","v":3890,"vw":15.664484},{"c":15.67,"h":15.71,"l":15.64,"n":503,"o":15.67,"t":"2026-10-22T19:55:00Z","v":26519,"vw":15.671109},{"c":15.68,"h":15.68,"l":15.68,"n":25,"o":15.68,"t":"2026-10-22T20:00:00Z","v":49320,"vw":15.68}],"history":[{"c":29.29,"h":30.18,"l":29.29,"n":2706,"o":30.18,"t":"2024-10-21T04:00:00Z","v":96776,"vw":29.384869},{"c":29.25,"h":29.4,"l":28.8,"n":2273,"o":29.32,"t":"2024-10-22T04:00:00Z","v":71640,"vw":29.16366},{"c":29.15,"h":29.33,"l":28.92,"n":2606,"o":29.05,"t":"2024-10-23T04:00:00Z","v":83543,"vw":29.139912},{"c":29.18,"h":29.18,"l":28.5707,"n":3130,"o":29.16,"t":"2024-10-24T04:00:00Z","v":151825,"vw":28.99878},{"c":28.9,"h":29.37,"l":28.7,"n":2766,"o":29.27,"t":"2024-10-25T04:00:00Z","v":86532,"vw":28.947713},{"c":29.01,"h":29.515,"l":28.56,"n":3818,"o":29,"t":"2024-10-28T04:00:00Z","v":142740,"vw":29.052239},{"c":28.36,"h":28.9,"l":28.2901,"n":3123,"o":28.7,"t":"2024-10-29T04:00:00Z","v":97721,"vw":28.435014},{"c":28.52,"h":29.27,"l":28.31,"n":3169,"o":28.31,"t":"2024-10-30T04:00:00Z","v":122634,"vw":28.594137},{"c":28.37,"h":28.79,"l":28.27,"n":3665,"o":28.55,"t":"2024-10-31T04:00:00Z","v":125821,"vw":28.47254},{"c":28.95,"h":31.43,"l":28.505,"n":4964,"o":31,"t":"2024-11-01T04:00:00Z","v":239824,"vw":29.296099},{"c":29.79,"h":30.4675,"l":28.71,"n":4770,"o":28.71,"t":"2024-11-04T05:00:00Z","v":187471,"vw":29.772115},{"c":29.64,"h":29.73,"l":28.625,"n":4322,"o":29.52,"t":"2024-11-05T05:00:00Z","v":189527,"vw":29.377156},{"c":31.71,"h":32,"l":30.43,"n":7095,"o":31.03,"t":"2024-11-06T05:00:00Z","v":223021,"vw":31.487778},{"c":31.11,"h":32,"l":31,"n":4095,"o":31.7,"t":"2024-11-07T05:00:00Z","v":144509,"vw":31.347067},{"c":31.02,"h":31.38,"l":30.56,"n":3416,"o":31.01,"t":"2024-11-08T05:00:00Z","v":113366,"vw":31.080275},{"c":31.07,"h":31.325,"l":30.56,"n":3438,"o":31.13,"t":"2024-11-11T05:00:00Z","v":133741,"vw":30.94669},{"c":30.07,"h":31.1099,"l":30.02,"n":2947,"o":30.8,"t":"2024-11-12T05:00:00Z","v":95088,"vw":30.226539},{"c":30.31,"h":30.69,"l":30.11,"n":3454,"o":30.46,"t":"2024-11-13T05:00:00Z","v":107977,"vw":30.322797},{"c":29.77,"h":30.41,"l":29.39,"n":3053,"o":30.41,"t":"2024-11-14T05:00:00Z","v":94823,"vw":29.734748},{"c":29.65,"h":30.19,"l":29.33,"n":2969,"o":30.03,"t":"2024-11-15T05:00:00Z","v":91184,"vw":29.668212},{"c":29.71,"h":29.87,"l":29.4,"n":2741,"o":29.65,"t":"2024-11-18T05:00:00Z","v":91638,"vw":29.710022},{"c":29.09,"h":29.28,"l":28.83,"n":2733,"o":29.28,"t":"2024-11-19T05:00:00Z","v":83431,"vw":29.071034},{"c":29.91,"h":29.95,"l":28.88,"n":3799,"o":29.32,"t":"2024-11-20T05:00:00Z","v":146638,"vw":29.610331},{"c":31.13,"h":31.26,"l":29.9,"n":3778,"o":30.05,"t":"2024-11-21T05:00:00Z","v":159833,"vw":30.991239},{"c":31.68,"h":31.88,"l":30.93,"n":4338,"o":31.34,"t":"2024-11-22T05:00:00Z","v":154787,"vw":31.547905},{"c":32.34,"h":32.6281,"l":31.835,"n":4191,"o":32,"t":"2024-11-25T05:00:00Z","v":158278,"vw":32.347641},{"c":31.91,"h":32.48,"l":31.575,"n":5787,"o":31.98,"t":"2024-11-26T05:00:00Z","v":149081,"vw":31.938386},{"c":31.62,"h":32.425,"l":31.55,"n":3204,"o":31.91,"t":"2024-11-27T05:00:00Z","v":80031,"vw":31.777226},{"c":32.47,"h":32.65,"l":31.63,"n":2588,"o":31.74,"t":"2024-11-29T05:00:00Z","v":102755,"vw":32.326778},{"c":32.87,"h":32.96,"l":31.92,"n":4865,"o":32.65,"t":"2024-12-02T05:00:00Z","v":152190,"vw":32.65314},{"c":32.58,"h":33,"l":32.14,"n":3416,"o":33,"t":"2024-12-03T05:00:00Z","v":106409,"vw":32.52277},{"c":32.16,"h":32.68,"l":31.28,"n":3402,"o":32.68,"t":"2024-12-04T05:00:00Z","v":113078,"vw":31.98735},{"c":31.67,"h":32.03,"l":31.5801,"n":4332,"o":31.91,"t":"2024-12-05T05:00:00Z","v":93634,"vw":31.730384},{"c":31.48,"h":31.895,"l":31.06,"n":3295,"o":31.83,"t":"2024-12-06T05:00:00Z","v":88055,"vw":31.401344},{"c":31.64,"h":32.73,"l":31.62,"n":4185,"o":31.65,"t":"2024-12-09T05:00:00Z","v":131755,"vw":32.012734},{"c":31.54,"h":31.83,"l":31.08,"n":3286,"o":31.83,"t":"2024-12-10T05:00:00Z","v":90922,"vw":31.512291},{"c":31.41,"h":31.845,"l":31.15,"n":2895,"o":31.55,"t":"2024-12-11T05:00:00Z","v":153041,"vw":31.450974},{"c":31.16,"h":31.54,"l":31.02,"n":2874,"o":31.27,"t":"2024-12-12T05:00:00Z","v":87215,"vw":31.188291},{"c":30.95,"h":30.96,"l":30.47,"n":3498,"o":30.88,"t":"2024-12-13T05:00:00Z","v":89080,"vw":30.821614},{"c":30.46,"h":30.73,"l":30.2389,"n":2930,"o":30.62,"t":"2024-12-16T05:00:00Z","v":86113,"vw":30.480352},{"c":30.1,"h":30.39,"l":29.6,"n":3351,"o":30.21,"t":"2024-12-17T05:00:00Z","v":118082,"vw":30.036526},{"c":28.72,"h":30.63,"l":28.62,"n":4356,"o":30.25,"t":"2024-12-18T05:00:00Z","v":170098,"vw":29.18548},{"c":28.27,"h":29.475,"l":28.21,"n":3943,"o":29,"t":"2024-12-19T05:00:00Z","v":134944,"vw":28.375183},{"c":28.05,"h":28.72,"l":27.76,"n":3988,"o":27.94,"t":"2024-12-20T05:00:00Z","v":552193,"vw":28.039396},{"c":27.85,"h":28.09,"l":27.58,"n":3960,"o":27.86,"t":"2024-12-23T05:00:00Z","v":122049,"vw":27.792771},{"c":28.44,"h":28.48,"l":27.54,"n":1788,"o":27.95,"t":"2024-12-24T05:00:00Z","v":67819,"vw":28.263462},{"c":28.52,"h":28.579,"l":28.12,"n":2370,"o":28.12,"t":"2024-12-26T05:00:00Z","v":80712,"vw":28.411837},{"c":28.16,"h":28.875,"l":27.99,"n":2557,"o":28.47,"t":"2024-12-27T05:00:00Z","v":77850,"vw":28.230276},{"c":28,"h":28.29,"l":27.53,"n":2431,"o":28.05,"t":"2024-12-30T05:00:00Z","v":87489,"vw":28.048866},{"c":28.49,"h":28.675,"l":28.02,"n":2619,"o":28.08,"t":"2024-12-31T05:00:00Z","v":109761,"vw":28.39875},{"c":27.65,"h":29.05,"l":27.5309,"n":4414,"o":28.61,"t":"2025-01-02T05:00:00Z","v":127116,"vw":27.943479},{"c":27.6,"h":27.995,"l":27.28,"n":3318,"o":27.92,"t":"2025-01-03T05:00:00Z","v":93120,"vw":27.546671},{"c":27.96,"h":28.4599,"l":27.84,"n":3638,"o":27.87,"t":"2025-01-06T05:00:00Z","v":138282,"vw":27.99451},{"c":27.47,"h":28.39,"l":27.2801,"n":4702,"o":27.88,"t":"2025-01-07T05:00:00Z","v":177583,"vw":27.59575},{"c":27.21,"h":27.31,"l":26.65,"n":3269,"o":27.2,"t":"2025-01-08T05:00:00Z","v":121612,"vw":27.130564},{"c":26.5,"h":27.08,"l":26.16,"n":3905,"o":27.08,"t":"2025-01-10T05:00:00Z","v":113251,"vw":26.474518},{"c":28.98,"h":29.19,"l":26.61,"n":6446,"o":26.61,"t":"2025-01-13T05:00:00Z","v":263975,"vw":28.692888},{"c":30.04,"h":30.08,"l":29.12,"n":4442,"o":29.15,"t":"2025-01-14T05:00:00Z","v":181686,"vw":29.742159},{"c":30.71,"h":30.86,"l":30.17,"n":3591,"o":30.86,"t":"2025-01-15T05:00:00Z","v":109135,"vw":30.670195},{"c":30.86,"h":31.09,"l":30.435,"n":3414,"o":30.84,"t":"2025-01-16T05:00:00Z","v":101121,"vw":30.722463},{"c":31.58,"h":31.67,"l":31.09,"n":3215,"o":31.26,"t":"2025-01-17T05:00:00Z","v":110461,"vw":31.43169},{"c":31.91,"h":32.34,"l":31.5,"n":3773,"o":31.81,"t":"2025-01-21T05:00:00Z","v":135594,"vw":31.949134},{"c":31.1,"h":31.988,"l":30.945,"n":3974,"o":31.6,"t":"2025-01-22T05:00:00Z","v":134594,"vw":31.275356},{"c":31.76,"h":31.79,"l":30.86,"n":3430,"o":30.94,"t":"2025-01-23T05:00:00Z","v":93272,"vw":31.557406},{"c":31.63,"h":31.805,"l":31.2601,"n":3688,"o":31.7,"t":"2025-01-24T05:00:00Z","v":116397,"vw":31.628157},{"c":32.31,"h":32.575,"l":31.8177,"n":3656,"o":31.99,"t":"2025-01-27T05:00:00Z","v":125010,"vw":32.319598},{"c":31.83,"h":32.44,"l":31.7408,"n":3138,"o":32.12,"t":"2025-01-28T05:00:00Z","v":91104,"vw":31.948966},{"c":31.87,"h":32.08,"l":31.57,"n":2804,"o":31.66,"t":"2025-01-29T05:00:00Z","v":82570,"vw":31.810612},{"c":31.19,"h":32.27,"l":30.8625,"n":3263,"o":31.93,"t":"2025-01-30T05:00:00Z","v":120060,"vw":31.280137},{"c":31.28,"h":31.57,"l":30.82,"n":3637,"o":31,"t":"2025-01-31T05:00:00Z","v":152576,"vw":31.198887},{"c":30.54,"h":30.785,"l":29.65,"n":4375,"o":30.71,"t":"2025-02-03T05:00:00Z","v":165324,"vw":30.389619},{"c":31,"h":31.1,"l":30.321,"n":2591,"o":30.41,"t":"2025-02-04T05:00:00Z","v":91023,"vw":30.851314},{"c":30.39,"h":30.79,"l":30.26,"n":2314,"o":30.79,"t":"2025-02-05T05:00:00Z","v":87066,"vw":30.435224},{"c":30.29,"h":30.975,"l":30.055,"n":2948,"o":30.65,"t":"2025-02-06T05:00:00Z","v":72200,"vw":30.306538},{"c":29.31,"h":30.29,"l":29.24,"n":2355,"o":30.29,"t":"2025-02-07T05:00:00Z","v":94933,"vw":29.468133},{"c":29.45,"h":30.07,"l":29.3201,"n":2557,"o":30.07,"t":"2025-02-10T05:00:00Z","v":99032,"vw":29.626051},{"c":30.04,"h":30.22,"l":29.53,"n":2724,"o":29.61,"t":"2025-02-11T05:00:00Z","v":92352,"vw":29.979182},{"c":29.65,"h":29.86,"l":29.33,"n":2480,"o":29.63,"t":"2025-02-12T05:00:00Z","v":88624,"vw":29.627669},{"c":29.73,"h":29.91,"l":29.48,"n":2313,"o":29.91,"t":"2025-02-13T05:00:00Z","v":77679,"vw":29.702552},{"c":29.69,"h":30.4199,"l":29.59,"n":2433,"o":30.05,"t":"2025-02-14T05:00:00Z","v":67541,"vw":29.792908},{"c":30.42,"h":30.62,"l":29.74,"n":3279,"o":29.74,"t":"2025-02-18T05:00:00Z","v":138687,"vw":30.357571},{"c":30.23,"h":30.54,"l":29.7264,"n":2811,"o":29.95,"t":"2025-02-19T05:00:00Z","v":127073,"vw":30.2189},{"c":29.31,"h":30.85,"l":29.24,"n":4684,"o":30.23,"t":"2025-02-20T05:00:00Z","v":147306,"vw":29.591161},{"c":29.77,"h":31.0299,"l":28.1762,"n":4531,"o":29.83,"t":"2025-02-21T05:00:00Z","v":196611,"vw":29.440906},{"c":28.7,"h":30.38,"l":28.55,"n":5651,"o":30.05,"t":"2025-02-24T05:00:00Z","v":266065,"vw":29.281362},{"c":28.87,"h":29.39,"l":28.69,"n":5552,"o":28.78,"t":"2025-02-25T05:00:00Z","v":236413,"vw":29.015593},{"c":28.55,"h":28.93,"l":28.32,"n":3791,"o":28.8,"t":"2025-02-26T05:00:00Z","v":142089,"vw":28.602121},{"c":27.67,"h":28.69,"l":27.36,"n":8209,"o":28.2,"t":"2025-02-27T05:00:00Z","v":326149,"vw":27.706753},{"c":27.92,"h":28,"l":27.49,"n":4350,"o":27.71,"t":"2025-02-28T05:00:00Z","v":175429,"vw":27.853349},{"c":26.82,"h":28.46,"l":26.745,"n":4589,"o":27.75,"t":"2025-03-03T05:00:00Z","v":238806,"vw":27.363563},{"c":25.82,"h":26.5548,"l":25.7,"n":4235,"o":26.5,"t":"2025-03-04T05:00:00Z","v":196529,"vw":25.963502},{"c":26.46,"h":26.7,"l":25.885,"n":3495,"o":25.97,"t":"2025-03-05T05:00:00Z","v":184559,"vw":26.441741},{"c":26.71,"h":27,"l":26.29,"n":3504,"o":26.29,"t":"2025-03-06T05:00:00Z","v":127679,"vw":26.682233},{"c":26.28,"h":26.85,"l":26.1502,"n":3026,"o":26.71,"t":"2025-03-07T05:00:00Z","v":102699,"vw":26.416759},{"c":24.84,"h":26.01,"l":24.47,"n":4604,"o":25.85,"t":"2025-03-10T04:00:00Z","v":176711,"vw":25.001251},{"c":24.46,"h":25.07,"l":24.21,"n":4012,"o":24.84,"t":"2025-03-11T04:00:00Z","v":150694,"vw":24.492496},{"c":23.73,"h":24.52,"l":23.6,"n":5027,"o":24.52,"t":"2025-03-12T04:00:00Z","v":180061,"vw":23.870321},{"c":23.56,"h":24.19,"l":23.21,"n":3931,"o":23.61,"t":"2025-03-13T04:00:00Z","v":128981,"vw":23.601382},{"c":24.05,"h":24.1296,"l":23.62,"n":2867,"o":23.78,"t":"2025-03-14T04:00:00Z","v":104439,"vw":23.989304},{"c":24.1,"h":24.41,"l":23.78,"n":3699,"o":23.88,"t":"2025-03-17T04:00:00Z","v":140301,"vw":24.034236},{"c":23.47,"h":24.17,"l":23.01,"n":4023,"o":23.8,"t":"2025-03-18T04:00:00Z","v":228708,"vw":23.444508},{"c":23.59,"h":23.73,"l":23.1,"n":3800,"o":23.5,"t":"2025-03-19T04:00:00Z","v":161578,"vw":23.503675},{"c":23.31,"h":23.68,"l":23.21,"n":4312,"o":23.28,"t":"2025-03-20T04:00:00Z","v":143258,"vw":23.35929},{"c":23.01,"h":23.12,"l":22.475,"n":4171,"o":22.93,"t":"2025-03-21T04:00:00Z","v":377810,"vw":22.92681},{"c":23.06,"h":23.41,"l":22.8575,"n":4086,"o":23.41,"t":"2025-03-24T04:00:00Z","v":149819,"vw":23.071611},{"c":22.62,"h":23.07,"l":22.57,"n":4856,"o":22.96,"t":"2025-03-25T04:00:00Z","v":178806,"vw":22.718633},{"c":22.83,"h":22.87,"l":22.45,"n":4116,"o":22.68,"t":"2025-03-26T04:00:00Z","v":118639,"vw":22.743891},{"c":23.06,"h":23.16,"l":22.51,"n":3739,"o":22.72,"t":"2025-03-27T04:00:00Z","v":144436,"vw":22.982629},{"c":22.57,"h":22.95,"l":22.35,"n":4184,"o":22.95,"t":"2025-03-28T04:00:00Z","v":168153,"vw":22.559696},{"c":22.65,"h":22.81,"l":22.18,"n":3107,"o":22.34,"t":"2025-03-31T04:00:00Z","v":122395,"vw":22.589103},{"c":22.43,"h":22.509,"l":21.89,"n":3599,"o":22.24,"t":"2025-04-01T04:00:00Z","v":114943,"vw":22.32924},{"c":22.54,"h":22.55,"l":22.05,"n":4880,"o":22.14,"t":"2025-04-02T04:00:00Z","v":174450,"vw":22.383043},{"c":20.77,"h":21.56,"l":20.73,"n":4418,"o":21.5,"t":"2025-04-03T04:00:00Z","v":238688,"vw":21.060261},{"c":20.36,"h":20.4,"l":19.21,"n":7050,"o":19.85,"t":"2025-04-04T04:00:00Z","v":365739,"vw":20.054657},{"c":19.21,"h":20.85,"l":18.705,"n":9355,"o":19.4,"t":"2025-04-07T04:00:00Z","v":443116,"vw":19.244026},{"c":18.69,"h":20.1403,"l":18.44,"n":6949,"o":19.96,"t":"2025-04-08T04:00:00Z","v":281881,"vw":19.01801},{"c":21.11,"h":21.525,"l":18.485,"n":6320,"o":18.64,"t":"2025-04-09T04:00:00Z","v":314714,"vw":20.29788},{"c":20.13,"h":20.5,"l":19.67,"n":4842,"o":20.5,"t":"2025-04-10T04:00:00Z","v":199597,"vw":20.105078},{"c":20.49,"h":20.69,"l":19.67,"n":4967,"o":19.93,"t":"2025-04-11T04:00:00Z","v":186150,"vw":20.30104},{"c":20.55,"h":20.88,"l":20.11,"n":4130,"o":20.88,"t":"2025-04-14T04:00:00Z","v":194961,"vw":20.537532},{"c":20.27,"h":20.675,"l":20.15,"n":4502,"o":20.39,"t":"2025-04-15T04:00:00Z","v":160770,"vw":20.306887},{"c":19.94,"h":20.27,"l":19.66,"n":4523,"o":19.96,"t":"2025-04-16T04:00:00Z","v":154827,"vw":19.911411},{"c":19.95,"h":20.48,"l":19.69,"n":4014,"o":19.71,"t":"2025-04-17T04:00:00Z","v":196232,"vw":19.977525},{"c":20.03,"h":20.08,"l":19.54,"n":4010,"o":19.75,"t":"2025-04-21T04:00:00Z","v":182497,"vw":19.892811},{"c":20.98,"h":21.04,"l":20.315,"n":4869,"o":20.38,"t":"2025-04-22T04:00:00Z","v":186989,"vw":20.838538},{"c":20.7,"h":21.9,"l":20.541,"n":4539,"o":21.51,"t":"2025-04-23T04:00:00Z","v":169181,"vw":20.823272},{"c":21.25,"h":21.35,"l":20.305,"n":4588,"o":20.61,"t":"2025-04-24T04:00:00Z","v":145590,"vw":21.124386},{"c":21.1,"h":21.18,"l":20.755,"n":4452,"o":20.95,"t":"2025-04-25T04:00:00Z","v":165003,"vw":20.970196},{"c":21.01,"h":21.435,"l":20.69,"n":7027,"o":21.1,"t":"2025-04-28T04:00:00Z","v":319229,"vw":20.971222},{"c":21.45,"h":21.555,"l":20.87,"n":4830,"o":20.87,"t":"2025-04-29T04:00:00Z","v":171599,"vw":21.375056},{"c":21.42,"h":21.48,"l":20.53,"n":4984,"o":21.12,"t":"2025-04-30T04:00:00Z","v":197698,"vw":21.246486},{"c":21.3,"h":21.67,"l":21.195,"n":5330,"o":21.34,"t":"2025-05-01T04:00:00Z","v":202150,"vw":21.371354},{"c":22.74,"h":24.31,"l":22.495,"n":10391,"o":23.18,"t":"2025-05-02T04:00:00Z","v":566788,"vw":22.973324},{"c":22.59,"h":22.93,"l":21.91,"n":5582,"o":22.16,"t":"2025-05-05T04:00:00Z","v":270258,"vw":22.499821},{"c":22.67,"h":23.0516,"l":22.17,"n":5943,"o":22.38,"t":"2025-05-06T04:00:00Z","v":452245,"vw":22.669782},{"c":22.77,"h":23.29,"l":22.48,"n":6359,"o":22.8,"t":"2025-05-07T04:00:00Z","v":305115,"vw":22.818576},{"c":23.27,"h":23.3089,"l":22.505,"n":5939,"o":23.08,"t":"2025-05-08T04:00:00Z","v":250865,"vw":23.073328},{"c":23.11,"h":23.39,"l":22.93,"n":4701,"o":23.27,"t":"2025-05-09T04:00:00Z","v":135569,"vw":23.117905},{"c":24.21,"h":24.93,"l":24.08,"n":4950,"o":24.39,"t":"2025-05-12T04:00:00Z","v":215492,"vw":24.29362},{"c":23.91,"h":24.33,"l":23.815,"n":4399,"o":24.33,"t":"2025-05-13T04:00:00Z","v":171192,"vw":23.967491},{"c":23.21,"h":23.9,"l":23.21,"n":4846,"o":23.9,"t":"2025-05-14T04:00:00Z","v":203129,"vw":23.345894},{"c":23.23,"h":23.31,"l":23,"n":3841,"o":23.09,"t":"2025-05-15T04:00:00Z","v":154307,"vw":23.21539},{"c":23.48,"h":23.57,"l":23.04,"n":4280,"o":23.28,"t":"2025-05-16T04:00:00Z","v":159110,"vw":23.413125},{"c":24.4,"h":24.81,"l":23.84,"n":6857,"o":23.99,"t":"2025-05-19T04:00:00Z","v":306564,"vw":24.457539},{"c":24.48,"h":24.48,"l":24.125,"n":5272,"o":24.38,"t":"2025-05-20T04:00:00Z","v":237376,"vw":24.35248},{"c":24.07,"h":24.39,"l":23.81,"n":4619,"o":24.24,"t":"2025-05-21T04:00:00Z","v":230170,"vw":24.105765},{"c":23.6,"h":24.02,"l":23.54,"n":3642,"o":24.02,"t":"2025-05-22T04:00:00Z","v":162531,"vw":23.629288},{"c":23.05,"h":23.32,"l":22.92,"n":3811,"o":23.2,"t":"2025-05-23T04:00:00Z","v":122793,"vw":23.06036},{"c":23.96,"h":24.01,"l":23.38,"n":4016,"o":23.42,"t":"2025-05-27T04:00:00Z","v":145307,"vw":23.846282},{"c":23.84,"h":23.969,"l":23.665,"n":3870,"o":23.95,"t":"2025-05-28T04:00:00Z","v":132132,"vw":23.84192},{"c":24.02,"h":24.0873,"l":23.6869,"n":3274,"o":24,"t":"2025-05-29T04:00:00Z","v":110500,"vw":23.923474},{"c":23.51,"h":24,"l":23.345,"n":2840,"o":23.92,"t":"2025-05-30T04:00:00Z","v":136535,"vw":23.582348},{"c":23.5,"h":23.65,"l":23.24,"n":4026,"o":23.65,"t":"2025-06-02T04:00:00Z","v":121095,"vw":23.442382},{"c":23.84,"h":24,"l":23.35,"n":3879,"o":23.46,"t":"2025-06-03T04:00:00Z","v":119275,"vw":23.813176},{"c":23.76,"h":24.12,"l":23.72,"n":4410,"o":23.87,"t":"2025-06-04T04:00:00Z","v":123194,"vw":23.820281},{"c":23.59,"h":23.88,"l":23.45,"n":3260,"o":23.63,"t":"2025-06-05T04:00:00Z","v":130952,"vw":23.646092},{"c":23.87,"h":24.09,"l":23.71,"n":3003,"o":24.09,"t":"2025-06-06T04:00:00Z","v":116422,"vw":23.871276},{"c":24.42,"h":24.61,"l":24.04,"n":3416,"o":24.19,"t":"2025-06-09T04:00:00Z","v":132055,"vw":24.427772},{"c":24.6,"h":25.07,"l":24.58,"n":3718,"o":24.62,"t":"2025-06-10T04:00:00Z","v":157519,"vw":24.739579},{"c":24.81,"h":24.88,"l":24.495,"n":3938,"o":24.76,"t":"2025-06-11T04:00:00Z","v":137997,"vw":24.753455},{"c":24.48,"h":24.65,"l":24.34,"n":3222,"o":24.47,"t":"2025-06-12T04:00:00Z","v":124661,"vw":24.499051},{"c":23.99,"h":24.43,"l":23.86,"n":2978,"o":24.19,"t":"2025-06-13T04:00:00Z","v":107207,"vw":24.075283},{"c":24.27,"h":24.56,"l":24.17,"n":3284,"o":24.39,"t":"2025-06-16T04:00:00Z","v":130372,"vw":24.295877},{"c":23.82,"h":24.35,"l":23.79,"n":2735,"o":24.14,"t":"2025-06-17T04:00:00Z","v":96662,"vw":23.997484},{"c":23.73,"h":24.12,"l":23.68,"n":2801,"o":23.68,"t":"2025-06-18T04:00:00Z","v":103083,"vw":23.840068},{"c":23.42,"h":23.85,"l":23.35,"n":3531,"o":23.85,"t":"2025-06-20T04:00:00Z","v":483222,"vw":23.487503},{"c":23.67,"h":23.705,"l":23.07,"n":3491,"o":23.36,"t":"2025-06-23T04:00:00Z","v":227834,"vw":23.474989},{"c":23.84,"h":24.04,"l":23.6801,"n":2668,"o":23.8,"t":"2025-06-24T04:00:00Z","v":95830,"vw":23.837368},{"c":23.61,"h":23.74,"l":23.45,"n":3092,"o":23.74,"t":"2025-06-25T04:00:00Z","v":96765,"vw":23.604809},{"c":23.9,"h":23.9,"l":23.5275,"n":2742,"o":23.77,"t":"2025-06-26T04:00:00Z","v":107542,"vw":23.833064},{"c":24.15,"h":24.41,"l":23.86,"n":3956,"o":23.86,"t":"2025-06-27T04:00:00Z","v":301000,"vw":24.140732},{"c":23.75,"h":24.13,"l":23.55,"n":4046,"o":24.13,"t":"2025-06-30T04:00:00Z","v":148724,"vw":23.780806},{"c":24.8,"h":25.23,"l":23.59,"n":5365,"o":23.66,"t":"2025-07-01T04:00:00Z","v":207820,"vw":24.669894},{"c":25.1,"h":25.15,"l":24.56,"n":3626,"o":24.85,"t":"2025-07-02T04:00:00Z","v":173418,"vw":25.007766},{"c":25.29,"h":25.29,"l":24.97,"n":1921,"o":25.09,"t":"2025-07-03T04:00:00Z","v":90943,"vw":25.200371},{"c":24.44,"h":25.16,"l":24.37,"n":3863,"o":24.82,"t":"2025-07-07T04:00:00Z","v":164621,"vw":24.637623},{"c":24.87,"h":25.53,"l":24.61,"n":3234,"o":24.61,"t":"2025-07-08T04:00:00Z","v":170247,"vw":24.964495},{"c":24.72,"h":24.95,"l":24.205,"n":4767,"o":24.92,"t":"2025-07-09T04:00:00Z","v":234185,"vw":24.531862},{"c":23.54,"h":24.76,"l":23.52,"n":6164,"o":24.76,"t":"2025-07-10T04:00:00Z","v":310452,"vw":24.064188},{"c":23.13,"h":23.3325,"l":22.62,"n":5226,"o":23.31,"t":"2025-07-11T04:00:00Z","v":243689,"vw":23.056844},{"c":23.11,"h":23.27,"l":22.835,"n":4422,"o":23.11,"t":"2025-07-14T04:00:00Z","v":196113,"vw":23.108743},{"c":22.38,"h":23.17,"l":22.38,"n":3840,"o":23.11,"t":"2025-07-15T04:00:00Z","v":222918,"vw":22.61876},{"c":21.9,"h":22.455,"l":21.86,"n":4754,"o":22.43,"t":"2025-07-16T04:00:00Z","v":213788,"vw":22.083788},{"c":22.19,"h":22.33,"l":21.83,"n":4790,"o":21.83,"t":"2025-07-17T04:00:00Z","v":232203,"vw":22.196629},{"c":21.98,"h":22.366,"l":21.85,"n":5239,"o":22.36,"t":"2025-07-18T04:00:00Z","v":173039,"vw":22.040554},{"c":21.99,"h":22.315,"l":21.845,"n":5170,"o":22.27,"t":"2025-07-21T04:00:00Z","v":264889,"vw":22.09676},{"c":22.25,"h":22.715,"l":21.97,"n":7027,"o":22,"t":"2025-07-22T04:00:00Z","v":447024,"vw":22.31407},{"c":22.67,"h":22.7885,"l":22.08,"n":6562,"o":22.62,"t":"2025-07-23T04:00:00Z","v":275819,"vw":22.502364},{"c":21.93,"h":22.33,"l":21.68,"n":4972,"o":22.33,"t":"2025-07-24T04:00:00Z","v":262836,"vw":21.972646},{"c":21.93,"h":21.97,"l":21.51,"n":4058,"o":21.95,"t":"2025-07-25T04:00:00Z","v":198850,"vw":21.84722},{"c":21.37,"h":21.91,"l":21.36,"n":4645,"o":21.91,"t":"2025-07-28T04:00:00Z","v":199884,"vw":21.465853},{"c":21.24,"h":21.52,"l":21.21,"n":4909,"o":21.52,"t":"2025-07-29T04:00:00Z","v":226596,"vw":21.356732},{"c":20.42,"h":21.25,"l":20.38,"n":5984,"o":21.25,"t":"2025-07-30T04:00:00Z","v":208545,"vw":20.650785},{"c":20.12,"h":20.3483,"l":19.9201,"n":6356,"o":20.17,"t":"2025-07-31T04:00:00Z","v":231195,"vw":20.138184},{"c":19.19,"h":20.18,"l":18.54,"n":8423,"o":20.18,"t":"2025-08-01T04:00:00Z","v":404310,"vw":19.06726},{"c":18.92,"h":19.42,"l":18.9,"n":6521,"o":19.19,"t":"2025-08-04T04:00:00Z","v":304755,"vw":19.09392},{"c":18.66,"h":19.37,"l":18.61,"n":7227,"o":19.1,"t":"2025-08-05T04:00:00Z","v":280039,"vw":18.813875},{"c":18.03,"h":18.8199,"l":17.99,"n":6473,"o":18.66,"t":"2025-08-06T04:00:00Z","v":238546,"vw":18.159423},{"c":18.39,"h":18.51,"l":18.18,"n":6212,"o":18.3,"t":"2025-08-07T04:00:00Z","v":232190,"vw":18.371198},{"c":18.13,"h":18.5226,"l":18.01,"n":4082,"o":18.39,"t":"2025-08-08T04:00:00Z","v":183485,"vw":18.192238},{"c":18.29,"h":18.65,"l":17.9704,"n":5719,"o":18.2,"t":"2025-08-11T04:00:00Z","v":298784,"vw":18.320235},{"c":18.94,"h":19.065,"l":17.97,"n":6128,"o":18.2,"t":"2025-08-12T04:00:00Z","v":358760,"vw":18.872549},{"c":20.04,"h":20.07,"l":18.945,"n":5570,"o":19.08,"t":"2025-08-13T04:00:00Z","v":273674,"vw":19.754505},{"c":19.69,"h":19.85,"l":19.38,"n":4271,"o":19.85,"t":"2025-08-14T04:00:00Z","v":232430,"vw":19.604216},{"c":19.43,"h":19.81,"l":19.35,"n":4480,"o":19.81,"t":"2025-08-15T04:00:00Z","v":282587,"vw":19.449511},{"c":20.06,"h":20.4724,"l":19.37,"n":4602,"o":19.42,"t":"2025-08-18T04:00:00Z","v":202865,"vw":20.075554},{"c":20.36,"h":20.47,"l":20.04,"n":4222,"o":20.04,"t":"2025-08-19T04:00:00Z","v":225248,"vw":20.292406},{"c":20,"h":20.61,"l":20,"n":4526,"o":20.36,"t":"2025-08-20T04:00:00Z","v":215037,"vw":20.143436},{"c":19.73,"h":19.87,"l":19.68,"n":3950,"o":19.86,"t":"2025-08-21T04:00:00Z","v":203308,"vw":19.760953},{"c":20.9,"h":21.105,"l":19.86,"n":5769,"o":19.86,"t":"2025-08-22T04:00:00Z","v":242173,"vw":20.814642},{"c":20.64,"h":20.85,"l":20.55,"n":4454,"o":20.85,"t":"2025-08-25T04:00:00Z","v":196474,"vw":20.668525},{"c":20.58,"h":20.86,"l":20.51,"n":4543,"o":20.6,"t":"2025-08-26T04:00:00Z","v":204566,"vw":20.63925},{"c":20.82,"h":20.86,"l":20.38,"n":4167,"o":20.38,"t":"2025-08-27T04:00:00Z","v":158290,"vw":20.728465},{"c":21.08,"h":21.19,"l":20.53,"n":4450,"o":20.94,"t":"2025-08-28T04:00:00Z","v":175727,"vw":20.959227},{"c":21.46,"h":21.47,"l":21.12,"n":4135,"o":21.12,"t":"2025-08-29T04:00:00Z","v":206059,"vw":21.354497},{"c":21.01,"h":21.2,"l":20.51,"n":6425,"o":21.2,"t":"2025-09-02T04:00:00Z","v":240656,"vw":20.932091},{"c":20.71,"h":21.27,"l":20.62,"n":4247,"o":21.27,"t":"2025-09-03T04:00:00Z","v":201721,"vw":20.796509},{"c":21.04,"h":21.08,"l":20.3705,"n":5314,"o":20.62,"t":"2025-09-04T04:00:00Z","v":195896,"vw":20.913693},{"c":21.19,"h":21.82,"l":20.95,"n":4958,"o":21.1,"t":"2025-09-05T04:00:00Z","v":157018,"vw":21.23314},{"c":21.23,"h":21.27,"l":20.6,"n":4419,"o":21.22,"t":"2025-09-08T04:00:00Z","v":162511,"vw":21.134083},{"c":20.62,"h":21.205,"l":20.62,"n":4353,"o":21.12,"t":"2025-09-09T04:00:00Z","v":177916,"vw":20.717149},{"c":20.64,"h":20.855,"l":20.5,"n":5103,"o":20.5,"t":"2025-09-10T04:00:00Z","v":160870,"vw":20.627355},{"c":21.82,"h":21.85,"l":20.61,"n":4970,"o":20.61,"t":"2025-09-11T04:00:00Z","v":276345,"vw":21.609592},{"c":21.47,"h":21.77,"l":21.43,"n":5132,"o":21.7,"t":"2025-09-12T04:00:00Z","v":211252,"vw":21.564042},{"c":21.1,"h":21.73,"l":21.06,"n":4030,"o":21.47,"t":"2025-09-15T04:00:00Z","v":152206,"vw":21.324425},{"c":20.84,"h":21.165,"l":20.785,"n":3657,"o":21.12,"t":"2025-09-16T04:00:00Z","v":158817,"vw":20.879029},{"c":20.91,"h":21.8463,"l":20.79,"n":4187,"o":20.95,"t":"2025-09-17T04:00:00Z","v":201130,"vw":21.178485},{"c":21.08,"h":21.23,"l":20.83,"n":4539,"o":21.01,"t":"2025-09-18T04:00:00Z","v":140580,"vw":21.074625},{"c":20.41,"h":21.16,"l":20.36,"n":4775,"o":21.16,"t":"2025-09-19T04:00:00Z","v":678218,"vw":20.499492},{"c":19.96,"h":20.245,"l":19.845,"n":5033,"o":20.2,"t":"2025-09-22T04:00:00Z","v":251740,"vw":20.018565},{"c":19.43,"h":20.29,"l":19.39,"n":4608,"o":19.92,"t":"2025-09-23T04:00:00Z","v":191043,"vw":19.604282},{"c":19.61,"h":19.74,"l":19.35,"n":5592,"o":19.45,"t":"2025-09-24T04:00:00Z","v":201738,"vw":19.556236},{"c":19.09,"h":19.59,"l":18.91,"n":4429,"o":19.56,"t":"2025-09-25T04:00:00Z","v":184602,"vw":19.204641},{"c":19.46,"h":19.575,"l":19.11,"n":5076,"o":19.11,"t":"2025-09-26T04:00:00Z","v":178327,"vw":19.437389},{"c":19.36,"h":19.53,"l":19.1,"n":5498,"o":19.53,"t":"2025-09-29T04:00:00Z","v":224847,"vw":19.319889},{"c":19.38,"h":19.455,"l":19.075,"n":4493,"o":19.34,"t":"2025-09-30T04:00:00Z","v":208159,"vw":19.317092},{"c":18.99,"h":19.44,"l":18.96,"n":4843,"o":19.18,"t":"2025-10-01T04:00:00Z","v":202416,"vw":19.099827},{"c":19.39,"h":19.41,"l":19.02,"n":5365,"o":19.02,"t":"2025-10-02T04:00:00Z","v":227647,"vw":19.252215},{"c":19.6,"h":20.03,"l":19.4125,"n":5402,"o":19.48,"t":"2025-10-03T04:00:00Z","v":312512,"vw":19.737555},{"c":20.2,"h":20.26,"l":19.53,"n":7362,"o":19.7,"t":"2025-10-06T04:00:00Z","v":310430,"vw":20.018758},{"c":20.43,"h":20.75,"l":20.105,"n":7014,"o":20.23,"t":"2025-10-07T04:00:00Z","v":352197,"vw":20.485266},{"c":20.58,"h":20.7,"l":20.29,"n":5543,"o":20.53,"t":"2025-10-08T04:00:00Z","v":179574,"vw":20.501317},{"c":20.66,"h":20.68,"l":20.235,"n":5179,"o":20.63,"t":"2025-10-09T04:00:00Z","v":249403,"vw":20.569903},{"c":20.57,"h":20.955,"l":20.3233,"n":7853,"o":20.75,"t":"2025-10-10T04:00:00Z","v":371150,"vw":20.562324},{"c":20.59,"h":21.38,"l":20.59,"n":7244,"o":20.79,"t":"2025-10-13T04:00:00Z","v":280225,"vw":20.932438},{"c":20.51,"h":20.6,"l":20.1,"n":6499,"o":20.33,"t":"2025-10-14T04:00:00Z","v":295339,"vw":20.458662},{"c":19.72,"h":20.885,"l":19.42,"n":7580,"o":20.6,"t":"2025-10-15T04:00:00Z","v":310714,"vw":19.860172},{"c":19.48,"h":19.985,"l":19.18,"n":6100,"o":19.86,"t":"2025-10-16T04:00:00Z","v":316251,"vw":19.49792},{"c":19.63,"h":20.03,"l":19.39,"n":6974,"o":19.39,"t":"2025-10-17T04:00:00Z","v":300138,"vw":19.720896},{"c":19.13,"h":19.8899,"l":19.11,"n":4147,"o":19.74,"t":"2025-10-20T04:00:00Z","v":173480,"vw":19.455284},{"c":19.23,"h":19.53,"l":19.07,"n":4176,"o":19.13,"t":"2025-10-21T04:00:00Z","v":132220,"vw":19.293104},{"c":19.53,"h":19.56,"l":19.075,"n":4053,"o":19.19,"t":"2025-10-22T04:00:00Z","v":157454,"vw":19.434558},{"c":20.23,"h":20.4,"l":19.63,"n":4649,"o":19.64,"t":"2025-10-23T04:00:00Z","v":168465,"vw":20.134942},{"c":20.08,"h":20.475,"l":20.06,"n":4547,"o":20.43,"t":"2025-10-24T04:00:00Z","v":193853,"vw":20.14082},{"c":19.75,"h":20.4267,"l":19.74,"n":4996,"o":20.14,"t":"2025-10-27T04:00:00Z","v":144377,"vw":19.898588},{"c":19.67,"h":19.93,"l":19.25,"n":5185,"o":19.55,"t":"2025-10-28T04:00:00Z","v":230295,"vw":19.661946},{"c":19.4,"h":19.75,"l":19.13,"n":7342,"o":19.52,"t":"2025-10-29T04:00:00Z","v":309048,"vw":19.416612},{"c":18.58,"h":19.33,"l":18.445,"n":6004,"o":19.15,"t":"2025-10-30T04:00:00Z","v":464862,"vw":18.750175},{"c":18.59,"h":18.76,"l":18.305,"n":6983,"o":18.51,"t":"2025-10-31T04:00:00Z","v":431932,"vw":18.567616},{"c":18.73,"h":18.765,"l":18.2,"n":6290,"o":18.51,"t":"2025-11-03T05:00:00Z","v":377614,"vw":18.632407},{"c":18.58,"h":18.75,"l":18.39,"n":7557,"o":18.44,"t":"2025-11-04T05:00:00Z","v":361783,"vw":18.597973},{"c":18.87,"h":19.01,"l":18.52,"n":7165,"o":18.71,"t":"2025-11-05T05:00:00Z","v":302757,"vw":18.839001},{"c":18.15,"h":18.85,"l":18.11,"n":8358,"o":18.85,"t":"2025-11-06T05:00:00Z","v":416805,"vw":18.326314},{"c":15.38,"h":17.81,"l":14.8,"n":19618,"o":17.71,"t":"2025-11-07T05:00:00Z","v":1152540,"vw":15.357415},{"c":16.25,"h":16.62,"l":15.4425,"n":15380,"o":15.5,"t":"2025-11-10T05:00:00Z","v":735002,"vw":16.233741},{"c":16.46,"h":16.79,"l":16.26,"n":9065,"o":16.46,"t":"2025-11-11T05:00:00Z","v":454049,"vw":16.398707},{"c":16.17,"h":16.73,"l":16.14,"n":7034,"o":16.47,"t":"2025-11-12T05:00:00Z","v":410631,"vw":16.289317},{"c":16.2,"h":16.66,"l":16.085,"n":7075,"o":16.17,"t":"2025-11-13T05:00:00Z","v":330482,"vw":16.334317},{"c":15.71,"h":16.265,"l":15.66,"n":7964,"o":16.12,"t":"2025-11-14T05:00:00Z","v":353396,"vw":15.788719},{"c":14.42,"h":15.69,"l":14.4,"n":7633,"o":15.68,"t":"2025-11-17T05:00:00Z","v":336831,"vw":14.836063},{"c":14.3,"h":14.51,"l":14.1,"n":8430,"o":14.27,"t":"2025-11-18T05:00:00Z","v":510199,"vw":14.301107},{"c":14.37,"h":14.71,"l":14.2,"n":7368,"o":14.37,"t":"2025-11-19T05:00:00Z","v":403244,"vw":14.423581},{"c":14.38,"h":14.72,"l":14.27,"n":8052,"o":14.61,"t":"2025-11-20T05:00:00Z","v":360163,"vw":14.416341},{"c":14.72,"h":15.15,"l":14.39,"n":9937,"o":14.43,"t":"2025-11-21T05:00:00Z","v":466617,"vw":14.769312},{"c":14.64,"h":14.7281,"l":14.38,"n":7849,"o":14.56,"t":"2025-11-24T05:00:00Z","v":558302,"vw":14.618511},{"c":15.17,"h":15.33,"l":14.69,"n":7743,"o":14.8,"t":"2025-11-25T05:00:00Z","v":433130,"vw":15.1367},{"c":15.09,"h":15.33,"l":15.06,"n":7017,"o":15.06,"t":"2025-11-26T05:00:00Z","v":485822,"vw":15.149927},{"c":15.39,"h":15.455,"l":15.05,"n":4949,"o":15.1,"t":"2025-11-28T05:00:00Z","v":315849,"vw":15.332651},{"c":15.28,"h":15.6505,"l":15.23,"n":8501,"o":15.25,"t":"2025-12-01T05:00:00Z","v":466371,"vw":15.357456},{"c":15.35,"h":15.475,"l":15.05,"n":7396,"o":15.47,"t":"2025-12-02T05:00:00Z","v":435681,"vw":15.310984},{"c":15.86,"h":16,"l":15.335,"n":9275,"o":15.35,"t":"2025-12-03T05:00:00Z","v":478994,"vw":15.776328},{"c":15.73,"h":15.96,"l":15.61,"n":8824,"o":15.8,"t":"2025-12-04T05:00:00Z","v":440134,"vw":15.782683},{"c":16.02,"h":16.135,"l":15.61,"n":8857,"o":15.72,"t":"2025-12-05T05:00:00Z","v":451805,"vw":15.972055},{"c":15.32,"h":16.05,"l":15.2,"n":15429,"o":15.94,"t":"2025-12-08T05:00:00Z","v":827863,"vw":15.5214},{"c":15.95,"h":15.97,"l":15.365,"n":15622,"o":15.46,"t":"2025-12-09T05:00:00Z","v":762884,"vw":15.710155},{"c":16.73,"h":16.86,"l":15.84,"n":10909,"o":15.91,"t":"2025-12-10T05:00:00Z","v":829488,"vw":16.54065},{"c":16.7,"h":17.29,"l":16.53,"n":11266,"o":16.7,"t":"2025-12-11T05:00:00Z","v":595298,"vw":16.851061},{"c":16.3,"h":16.88,"l":16.125,"n":9236,"o":16.88,"t":"2025-12-12T05:00:00Z","v":374386,"vw":16.356126},{"c":15.97,"h":16.4,"l":15.795,"n":9508,"o":16.33,"t":"2025-12-15T05:00:00Z","v":545002,"vw":16.011049},{"c":16.07,"h":16.4099,"l":15.69,"n":11345,"o":15.91,"t":"2025-12-16T05:00:00Z","v":506116,"vw":16.11766},{"c":16.35,"h":16.603,"l":15.96,"n":11171,"o":16,"t":"2025-12-17T05:00:00Z","v":508974,"vw":16.337128},{"c":16.42,"h":16.58,"l":16.16,"n":11532,"o":16.38,"t":"2025-12-18T05:00:00Z","v":521755,"vw":16.364782},{"c":16.56,"h":16.62,"l":16.125,"n":13283,"o":16.29,"t":"2025-12-19T05:00:00Z","v":5356392,"vw":16.537673},{"c":16.85,"h":17.375,"l":16.55,"n":10899,"o":16.65,"t":"2025-12-22T05:00:00Z","v":662577,"vw":17.017903},{"c":16.81,"h":16.96,"l":16.705,"n":7825,"o":16.73,"t":"2025-12-23T05:00:00Z","v":428680,"vw":16.81566},{"c":17.11,"h":17.2227,"l":16.8,"n":4772,"o":16.81,"t":"2025-12-24T05:00:00Z","v":241481,"vw":17.089532},{"c":17.38,"h":17.395,"l":17.005,"n":7374,"o":17.15,"t":"2025-12-26T05:00:00Z","v":359507,"vw":17.265011},{"c":17.18,"h":17.33,"l":17.155,"n":6642,"o":17.31,"t":"2025-12-29T05:00:00Z","v":315036,"vw":17.219216},{"c":17.56,"h":17.685,"l":17.1,"n":7713,"o":17.14,"t":"2025-12-30T05:00:00Z","v":369706,"vw":17.498481},{"c":17.3,"h":17.69,"l":17.25,"n":7021,"o":17.47,"t":"2025-12-31T05:00:00Z","v":390083,"vw":17.388043},{"c":17.22,"h":17.57,"l":17.0384,"n":6940,"o":17.47,"t":"2026-01-02T05:00:00Z","v":294398,"vw":17.260717},{"c":16.66,"h":17.48,"l":16.63,"n":9157,"o":17.19,"t":"2026-01-05T05:00:00Z","v":468168,"vw":16.791247},{"c":17.82,"h":17.84,"l":16.42,"n":11341,"o":16.9,"t":"2026-01-06T05:00:00Z","v":595728,"vw":17.535915},{"c":17.76,"h":17.975,"l":17.45,"n":10182,"o":17.85,"t":"2026-01-07T05:00:00Z","v":398431,"vw":17.788509},{"c":18.18,"h":18.44,"l":17.6,"n":7199,"o":17.62,"t":"2026-01-08T05:00:00Z","v":337313,"vw":18.156081},{"c":18.49,"h":18.66,"l":17.94,"n":8382,"o":18.26,"t":"2026-01-09T05:00:00Z","v":343273,"vw":18.479918},{"c":18.26,"h":18.83,"l":18.22,"n":7041,"o":18.39,"t":"2026-01-12T05:00:00Z","v":262981,"vw":18.390225},{"c":18.21,"h":18.55,"l":18.13,"n":6911,"o":18.38,"t":"2026-01-13T05:00:00Z","v":229322,"vw":18.286447},{"c":18.44,"h":18.74,"l":18.1217,"n":7564,"o":18.32,"t":"2026-01-14T05:00:00Z","v":322850,"vw":18.451475},{"c":17.94,"h":18.25,"l":17.65,"n":6859,"o":18.25,"t":"2026-01-15T05:00:00Z","v":296939,"vw":17.976005},{"c":17,"h":17.81,"l":16.64,"n":7968,"o":17.71,"t":"2026-01-16T05:00:00Z","v":464331,"vw":17.000326},{"c":16.17,"h":16.7557,"l":16.095,"n":7723,"o":16.71,"t":"2026-01-20T05:00:00Z","v":362512,"vw":16.253644},{"c":17.02,"h":17.24,"l":16.28,"n":5858,"o":16.36,"t":"2026-01-21T05:00:00Z","v":262792,"vw":16.916387},{"c":17.1,"h":17.4,"l":16.965,"n":7440,"o":17.04,"t":"2026-01-22T05:00:00Z","v":297401,"vw":17.135731},{"c":17.07,"h":17.235,"l":16.9,"n":5806,"o":17.1,"t":"2026-01-23T05:00:00Z","v":323957,"vw":17.039868},{"c":16.78,"h":17.375,"l":16.685,"n":5090,"o":17,"t":"2026-01-26T05:00:00Z","v":336005,"vw":16.795597},{"c":16.51,"h":16.79,"l":16.46,"n":4225,"o":16.75,"t":"2026-01-27T05:00:00Z","v":227417,"vw":16.556695},{"c":16.37,"h":16.665,"l":16.13,"n":6003,"o":16.65,"t":"2026-01-28T05:00:00Z","v":279921,"vw":16.322089},{"c":16.05,"h":16.425,"l":15.94,"n":8640,"o":16.21,"t":"2026-01-29T05:00:00Z","v":445188,"vw":16.07686},{"c":15.84,"h":16.23,"l":15.69,"n":6846,"o":16,"t":"2026-01-30T05:00:00Z","v":373344,"vw":15.881909},{"c":16.42,"h":16.59,"l":15.55,"n":7700,"o":15.76,"t":"2026-02-02T05:00:00Z","v":330771,"vw":16.362289},{"c":17.25,"h":17.41,"l":16.25,"n":8286,"o":16.25,"t":"2026-02-03T05:00:00Z","v":351647,"vw":17.172217},{"c":18.16,"h":18.47,"l":17.215,"n":7241,"o":17.47,"t":"2026-02-04T05:00:00Z","v":369733,"vw":18.125675},{"c":17.84,"h":18.19,"l":17.54,"n":8159,"o":18.04,"t":"2026-02-05T05:00:00Z","v":309533,"vw":17.781577},{"c":18.5,"h":18.605,"l":17.61,"n":6108,"o":17.9,"t":"2026-02-06T05:00:00Z","v":399040,"vw":18.323886},{"c":18.86,"h":19,"l":17.95,"n":7484,"o":18.46,"t":"2026-02-09T05:00:00Z","v":317532,"vw":18.616361},{"c":18.97,"h":19.405,"l":18.85,"n":6661,"o":18.93,"t":"2026-02-10T05:00:00Z","v":274189,"vw":19.094502},{"c":18.86,"h":19.5,"l":18.66,"n":5265,"o":19.1,"t":"2026-02-11T05:00:00Z","v":216927,"vw":18.9007},{"c":18.48,"h":19.38,"l":18.12,"n":6492,"o":18.87,"t":"2026-02-12T05:00:00Z","v":276508,"vw":18.485784},{"c":18.65,"h":18.78,"l":18.17,"n":3828,"o":18.5,"t":"2026-02-13T05:00:00Z","v":166828,"vw":18.593795},{"c":18.1,"h":18.65,"l":17.98,"n":5633,"o":18.65,"t":"2026-02-17T05:00:00Z","v":276852,"vw":18.147425},{"c":17.81,"h":18.64,"l":17.76,"n":5244,"o":18.04,"t":"2026-02-18T05:00:00Z","v":192878,"vw":17.930121},{"c":18,"h":18.09,"l":17.59,"n":6706,"o":17.76,"t":"2026-02-19T05:00:00Z","v":271190,"vw":17.932296},{"c":18.77,"h":19.31,"l":17.965,"n":10607,"o":18.66,"t":"2026-02-20T05:00:00Z","v":559679,"vw":18.66574},{"c":18.04,"h":19.92,"l":17.99,"n":7810,"o":19.5,"t":"2026-02-23T05:00:00Z","v":429527,"vw":18.505032},{"c":17.91,"h":18.6695,"l":17.82,"n":6883,"o":18.05,"t":"2026-02-24T05:00:00Z","v":331140,"vw":18.084903},{"c":18.15,"h":18.24,"l":17.55,"n":8255,"o":17.99,"t":"2026-02-25T05:00:00Z","v":388169,"vw":17.975464},{"c":17.89,"h":18.26,"l":17.31,"n":6945,"o":18.16,"t":"2026-02-26T05:00:00Z","v":322644,"vw":17.716814},{"c":17.83,"h":17.83,"l":17.1,"n":6722,"o":17.65,"t":"2026-02-27T05:00:00Z","v":717208,"vw":17.767174},{"c":18.35,"h":18.71,"l":17.56,"n":7836,"o":17.91,"t":"2026-03-02T05:00:00Z","v":289503,"vw":18.333582},{"c":18.42,"h":18.68,"l":17.538,"n":6022,"o":17.64,"t":"2026-03-03T05:00:00Z","v":309225,"vw":18.227559},{"c":19.78,"h":19.91,"l":17.98,"n":8660,"o":18.57,"t":"2026-03-04T05:00:00Z","v":552572,"vw":19.384851},{"c":20.64,"h":21.46,"l":20.26,"n":14753,"o":20.26,"t":"2026-03-05T05:00:00Z","v":1096844,"vw":20.700513},{"c":19.61,"h":21.3,"l":19.115,"n":15465,"o":21.02,"t":"2026-03-06T05:00:00Z","v":1128360,"vw":19.774207},{"c":18.82,"h":19.39,"l":18.435,"n":10451,"o":19.12,"t":"2026-03-09T04:00:00Z","v":636978,"vw":18.848156},{"c":18.62,"h":19.35,"l":18.38,"n":8809,"o":18.65,"t":"2026-03-10T04:00:00Z","v":479683,"vw":18.833051},{"c":18.45,"h":18.87,"l":17.92,"n":8157,"o":18.62,"t":"2026-03-11T04:00:00Z","v":361132,"vw":18.299038},{"c":20.99,"h":21.08,"l":18.47,"n":14263,"o":18.47,"t":"2026-03-12T04:00:00Z","v":825061,"vw":20.210581},{"c":20.6,"h":21.21,"l":20.32,"n":12936,"o":21.08,"t":"2026-03-13T04:00:00Z","v":579269,"vw":20.714862},{"c":20.3,"h":20.89,"l":20.26,"n":9421,"o":20.49,"t":"2026-03-16T04:00:00Z","v":527988,"vw":20.458311},{"c":20.76,"h":21.36,"l":20.385,"n":10976,"o":20.42,"t":"2026-03-17T04:00:00Z","v":642795,"vw":20.916607},{"c":21,"h":21.6,"l":20.73,"n":10796,"o":20.77,"t":"2026-03-18T04:00:00Z","v":557060,"vw":21.178003},{"c":21.05,"h":21.36,"l":20.46,"n":9562,"o":20.81,"t":"2026-03-19T04:00:00Z","v":517252,"vw":20.943252},{"c":20.25,"h":21.35,"l":20.1989,"n":13840,"o":21.1,"t":"2026-03-20T04:00:00Z","v":2031507,"vw":20.29108},{"c":21.27,"h":21.56,"l":20.505,"n":13117,"o":20.53,"t":"2026-03-23T04:00:00Z","v":729533,"vw":21.225987},{"c":22.95,"h":23.26,"l":20.78,"n":10773,"o":21.17,"t":"2026-03-24T04:00:00Z","v":670379,"vw":22.765185},{"c":23.44,"h":23.44,"l":22.79,"n":10896,"o":22.95,"t":"2026-03-25T04:00:00Z","v":509065,"vw":23.284558},{"c":24.43,"h":24.46,"l":23.38,"n":9024,"o":23.38,"t":"2026-03-26T04:00:00Z","v":516680,"vw":24.154913},{"c":24.06,"h":24.5,"l":23.87,"n":9835,"o":24.28,"t":"2026-03-27T04:00:00Z","v":379448,"vw":24.112306},{"c":24.12,"h":24.525,"l":23.7,"n":7206,"o":24.38,"t":"2026-03-30T04:00:00Z","v":313638,"vw":24.117449},{"c":24.4,"h":25.165,"l":23.63,"n":9603,"o":24.41,"t":"2026-03-31T04:00:00Z","v":450528,"vw":24.481474},{"c":25.1,"h":25.14,"l":24.32,"n":14209,"o":24.67,"t":"2026-04-01T04:00:00Z","v":758843,"vw":24.898103},{"c":25.32,"h":25.94,"l":25.08,"n":12946,"o":25.08,"t":"2026-04-02T04:00:00Z","v":673488,"vw":25.452369},{"c":24.63,"h":25.5,"l":24.34,"n":8764,"o":25.27,"t":"2026-04-06T04:00:00Z","v":450904,"vw":24.614497},{"c":24.83,"h":25.015,"l":24.5,"n":6909,"o":24.76,"t":"2026-04-07T04:00:00Z","v":308450,"vw":24.759308},{"c":24.43,"h":24.485,"l":23.2,"n":9743,"o":24.03,"t":"2026-04-08T04:00:00Z","v":418664,"vw":24.097146},{"c":23.33,"h":24.9,"l":23.03,"n":8722,"o":24.38,"t":"2026-04-09T04:00:00Z","v":451422,"vw":23.469345},{"c":23.94,"h":23.96,"l":23.585,"n":6471,"o":23.62,"t":"2026-04-10T04:00:00Z","v":223105,"vw":23.818511},{"c":23.9,"h":24.43,"l":23.7,"n":6255,"o":23.95,"t":"2026-04-13T04:00:00Z","v":269427,"vw":23.978214},{"c":23.31,"h":23.84,"l":23.065,"n":5925,"o":23.77,"t":"2026-04-14T04:00:00Z","v":255209,"vw":23.304384},{"c":23.02,"h":23.395,"l":22.83,"n":5294,"o":23.29,"t":"2026-04-15T04:00:00Z","v":200333,"vw":23.00606},{"c":23.7,"h":23.83,"l":22.995,"n":7203,"o":23.09,"t":"2026-04-16T04:00:00Z","v":424510,"vw":23.625363},{"c":21.57,"h":22.88,"l":21.37,"n":8501,"o":22.88,"t":"2026-04-17T04:00:00Z","v":405164,"vw":21.814557},{"c":22.25,"h":22.58,"l":21.73,"n":8185,"o":21.73,"t":"2026-04-20T04:00:00Z","v":324829,"vw":22.29261},{"c":22.54,"h":22.58,"l":22.14,"n":4456,"o":22.27,"t":"2026-04-21T04:00:00Z","v":175811,"vw":22.457973},{"c":22.73,"h":22.8399,"l":22.51,"n":6486,"o":22.63,"t":"2026-04-22T04:00:00Z","v":228800,"vw":22.673307},{"c":22.96,"h":23.01,"l":22.4966,"n":5292,"o":22.68,"t":"2026-04-23T04:00:00Z","v":210349,"vw":22.865773},{"c":23.42,"h":23.5,"l":22.65,"n":5575,"o":23.01,"t":"2026-04-24T04:00:00Z","v":245181,"vw":23.288331},{"c":23.62,"h":24.02,"l":23.29,"n":5667,"o":23.77,"t":"2026-04-27T04:00:00Z","v":217612,"vw":23.563119},{"c":23.69,"h":24.17,"l":23.49,"n":6715,"o":23.95,"t":"2026-04-28T04:00:00Z","v":198718,"vw":23.722818},{"c":24.44,"h":24.59,"l":23.77,"n":8162,"o":23.77,"t":"2026-04-29T04:00:00Z","v":284465,"vw":24.338465},{"c":24.66,"h":24.83,"l":24.14,"n":5586,"o":24.2,"t":"2026-04-30T04:00:00Z","v":279928,"vw":24.631729},{"c":25.37,"h":25.77,"l":24.55,"n":9494,"o":24.86,"t":"2026-05-01T04:00:00Z","v":343620,"vw":25.371762},{"c":25.42,"h":25.67,"l":25.1,"n":6613,"o":25.67,"t":"2026-05-04T04:00:00Z","v":255955,"vw":25.353399},{"c":26.17,"h":26.73,"l":25.54,"n":8267,"o":25.73,"t":"2026-05-05T04:00:00Z","v":453100,"vw":26.20303},{"c":25.16,"h":25.81,"l":24.74,"n":7758,"o":25.81,"t":"2026-05-06T04:00:00Z","v":322046,"vw":25.181238},{"c":23.94,"h":24.82,"l":22.7501,"n":9955,"o":24.77,"t":"2026-05-07T04:00:00Z","v":537317,"vw":23.656118},{"c":20.32,"h":21.41,"l":19.4,"n":16640,"o":21.05,"t":"2026-05-08T04:00:00Z","v":1239636,"vw":20.2057},{"c":22.53,"h":23.01,"l":20.39,"n":13257,"o":20.39,"t":"2026-05-11T04:00:00Z","v":681451,"vw":22.400341},{"c":22.49,"h":22.89,"l":22.3,"n":8259,"o":22.64,"t":"2026-05-12T04:00:00Z","v":412696,"vw":22.517302},{"c":22.37,"h":23.075,"l":22.23,"n":8132,"o":22.76,"t":"2026-05-13T04:00:00Z","v":330255,"vw":22.449541},{"c":21.81,"h":22.315,"l":21.74,"n":6406,"o":22.21,"t":"2026-05-14T04:00:00Z","v":341819,"vw":21.923885},{"c":21.62,"h":21.8,"l":21.29,"n":6759,"o":21.65,"t":"2026-05-15T04:00:00Z","v":285571,"vw":21.609192},{"c":21.83,"h":21.92,"l":21.19,"n":6891,"o":21.68,"t":"2026-05-18T04:00:00Z","v":276266,"vw":21.732346},{"c":21.3,"h":21.51,"l":21.01,"n":6109,"o":21.51,"t":"2026-05-19T04:00:00Z","v":216862,"vw":21.269634},{"c":21.42,"h":21.56,"l":20.98,"n":6061,"o":21.14,"t":"2026-05-20T04:00:00Z","v":234447,"vw":21.29044},{"c":21.83,"h":21.955,"l":21.18,"n":7389,"o":21.44,"t":"2026-05-21T04:00:00Z","v":299027,"vw":21.713514},{"c":22.26,"h":22.45,"l":22,"n":5403,"o":22,"t":"2026-05-22T04:00:00Z","v":230845,"vw":22.247455},{"c":22.55,"h":22.72,"l":22.08,"n":5491,"o":22.2,"t":"2026-05-26T04:00:00Z","v":199005,"vw":22.446372},{"c":22.66,"h":22.8301,"l":22.295,"n":5635,"o":22.4,"t":"2026-05-27T04:00:00Z","v":214013,"vw":22.628106},{"c":23.06,"h":23.13,"l":22.84,"n":5933,"o":22.97,"t":"2026-05-28T04:00:00Z","v":215444,"vw":23.008947},{"c":22.44,"h":22.94,"l":22.28,"n":4302,"o":22.92,"t":"2026-05-29T04:00:00Z","v":186638,"vw":22.526474},{"c":22.29,"h":22.75,"l":22.18,"n":5297,"o":22.65,"t":"2026-06-01T04:00:00Z","v":136760,"vw":22.331793},{"c":22.65,"h":22.79,"l":22.22,"n":4795,"o":22.38,"t":"2026-06-02T04:00:00Z","v":133197,"vw":22.622822},{"c":22.16,"h":22.82,"l":22.02,"n":3891,"o":22.56,"t":"2026-06-03T04:00:00Z","v":151541,"vw":22.203766},{"c":22.06,"h":22.21,"l":21.75,"n":4570,"o":22.18,"t":"2026-06-04T04:00:00Z","v":178149,"vw":22.00989},{"c":21.48,"h":22.07,"l":21.215,"n":4735,"o":22.07,"t":"2026-06-05T04:00:00Z","v":151431,"vw":21.543007},{"c":21.37,"h":21.59,"l":21.04,"n":5127,"o":21.45,"t":"2026-06-08T04:00:00Z","v":217642,"vw":21.370893},{"c":21.5,"h":21.8,"l":21.0201,"n":5127,"o":21.63,"t":"2026-06-09T04:00:00Z","v":209258,"vw":21.454595},{"c":21.43,"h":21.77,"l":21.35,"n":4515,"o":21.7,"t":"2026-06-10T04:00:00Z","v":182406,"vw":21.476388},{"c":21.49,"h":21.99,"l":21.38,"n":4607,"o":21.73,"t":"2026-06-11T04:00:00Z","v":215475,"vw":21.521219},{"c":22.81,"h":22.88,"l":21.4,"n":5842,"o":21.5,"t":"2026-06-12T04:00:00Z","v":183527,"vw":22.59484},{"c":22.33,"h":22.6,"l":22,"n":5166,"o":22.14,"t":"2026-06-15T04:00:00Z","v":188258,"vw":22.353334},{"c":21.3,"h":22.41,"l":20.91,"n":4295,"o":22.29,"t":"2026-06-16T04:00:00Z","v":203307,"vw":21.339901},{"c":20.79,"h":21.565,"l":20.74,"n":4914,"o":21.32,"t":"2026-06-17T04:00:00Z","v":187367,"vw":20.986258},{"c":19.86,"h":20.765,"l":19.56,"n":4579,"o":20.62,"t":"2026-06-18T04:00:00Z","v":336045,"vw":19.990936},{"c":19.48,"h":19.78,"l":18.875,"n":4870,"o":19.75,"t":"2026-06-22T04:00:00Z","v":224539,"vw":19.274259},{"c":19.35,"h":19.63,"l":19.21,"n":4446,"o":19.43,"t":"2026-06-23T04:00:00Z","v":360158,"vw":19.399121},{"c":19.77,"h":19.945,"l":19.12,"n":5520,"o":19.12,"t":"2026-06-24T04:00:00Z","v":260704,"vw":19.674588},{"c":19.85,"h":19.86,"l":19.24,"n":5298,"o":19.68,"t":"2026-06-25T04:00:00Z","v":184466,"vw":19.687808},{"c":20.27,"h":20.29,"l":19.605,"n":4838,"o":19.67,"t":"2026-06-26T04:00:00Z","v":779362,"vw":20.212687},{"c":19.73,"h":20.4,"l":19.53,"n":7892,"o":20.08,"t":"2026-06-29T04:00:00Z","v":370191,"vw":19.845423},{"c":19.88,"h":20.08,"l":19.4,"n":5336,"o":19.92,"t":"2026-06-30T04:00:00Z","v":284099,"vw":19.813786},{"c":19.85,"h":20.41,"l":19.45,"n":5336,"o":19.65,"t":"2026-07-01T04:00:00Z","v":189333,"vw":19.980439},{"c":20.29,"h":20.461,"l":19.84,"n":5831,"o":20.1,"t":"2026-07-02T04:00:00Z","v":287624,"vw":20.199643},{"c":20.1,"h":20.26,"l":19.87,"n":5090,"o":20.11,"t":"2026-07-06T04:00:00Z","v":200334,"vw":20.096058},{"c":20.97,"h":21.01,"l":20.235,"n":5558,"o":20.35,"t":"2026-07-07T04:00:00Z","v":207109,"vw":20.74039},{"c":20.48,"h":21.375,"l":20.47,"n":5502,"o":21.19,"t":"2026-07-08T04:00:00Z","v":200580,"vw":20.713273},{"c":19.96,"h":20.28,"l":19.39,"n":6518,"o":20.28,"t":"2026-07-09T04:00:00Z","v":238982,"vw":19.829844},{"c":20.28,"h":20.64,"l":19.96,"n":6104,"o":19.96,"t":"2026-07-10T04:00:00Z","v":205952,"vw":20.348839},{"c":20.93,"h":21.28,"l":20.4,"n":6521,"o":20.4,"t":"2026-07-13T04:00:00Z","v":296421,"vw":20.976777},{"c":21.03,"h":21.3399,"l":20.86,"n":6475,"o":21.07,"t":"2026-07-14T04:00:00Z","v":348479,"vw":21.020141},{"c":20.71,"h":21.09,"l":20.46,"n":5483,"o":21.025,"t":"2026-07-15T04:00:00Z","v":213906,"vw":20.707589},{"c":20.76,"h":21.46,"l":20.72,"n":6257,"o":20.74,"t":"2026-07-16T04:00:00Z","v":258267,"vw":20.987503},{"c":20.79,"h":21.2925,"l":20.585,"n":4905,"o":20.87,"t":"2026-07-17T04:00:00Z","v":206942,"vw":20.800907},{"c":20.43,"h":20.735,"l":20.35,"n":5057,"o":20.64,"t":"2026-07-20T04:00:00Z","v":159822,"vw":20.511244},{"c":21.56,"h":21.69,"l":20.37,"n":7288,"o":20.37,"t":"2026-07-21T04:00:00Z","v":279764,"vw":21.230798},{"c":21.85,"h":22.44,"l":21.66,"n":6994,"o":21.66,"t":"2026-07-22T04:00:00Z","v":303132,"vw":21.878491},{"c":21.39,"h":22.305,"l":21.08,"n":6544,"o":22,"t":"2026-07-23T04:00:00Z","v":314347,"vw":21.399073},{"c":21.05,"h":21.37,"l":20.82,"n":4443,"o":21.37,"t":"2026-07-24T04:00:00Z","v":148594,"vw":21.061231},{"c":20.25,"h":20.98,"l":20.2,"n":5385,"o":20.9,"t":"2026-07-27T04:00:00Z","v":197716,"vw":20.349091},{"c":20.43,"h":20.89,"l":20.33,"n":5883,"o":20.59,"t":"2026-07-28T04:00:00Z","v":165003,"vw":20.511543},{"c":20.12,"h":20.75,"l":19.92,"n":6001,"o":20.67,"t":"2026-07-29T04:00:00Z","v":185730,"vw":20.116327},{"c":20.6,"h":20.62,"l":19.83,"n":4722,"o":20.38,"t":"2026-07-30T04:00:00Z","v":153031,"vw":20.384159},{"c":20.06,"h":20.38,"l":19.43,"n":5530,"o":20.38,"t":"2026-07-31T04:00:00Z","v":198090,"vw":19.993732},{"c":20.09,"h":20.26,"l":19.852,"n":6259,"o":20.24,"t":"2026-08-03T04:00:00Z","v":175828,"vw":20.055189},{"c":20.26,"h":20.28,"l":19.55,"n":5179,"o":19.87,"t":"2026-08-04T04:00:00Z","v":181764,"vw":20.140898},{"c":20.03,"h":20.45,"l":19.88,"n":5003,"o":20.45,"t":"2026-08-05T04:00:00Z","v":154907,"vw":20.120431},{"c":20.14,"h":20.635,"l":19.98,"n":5491,"o":20.33,"t":"2026-08-06T04:00:00Z","v":219640,"vw":20.194686},{"c":16.48,"h":16.8,"l":14.77,"n":13575,"o":16.405,"t":"2026-08-07T04:00:00Z","v":719273,"vw":16.207299},{"c":16.26,"h":16.7119,"l":15.7461,"n":11042,"o":16.22,"t":"2026-08-10T04:00:00Z","v":451795,"vw":16.229299},{"c":16.74,"h":17.3,"l":16.47,"n":8635,"o":16.47,"t":"2026-08-11T04:00:00Z","v":451990,"vw":16.906313},{"c":15.82,"h":16.755,"l":15.76,"n":8673,"o":16.66,"t":"2026-08-12T04:00:00Z","v":483814,"vw":15.958543},{"c":16.53,"h":16.59,"l":15.75,"n":8414,"o":15.75,"t":"2026-08-13T04:00:00Z","v":378208,"vw":16.402499},{"c":17.04,"h":17.16,"l":16.5,"n":7648,"o":16.58,"t":"2026-08-14T04:00:00Z","v":297391,"vw":16.973176},{"c":16.71,"h":16.965,"l":16.32,"n":7700,"o":16.94,"t":"2026-08-17T04:00:00Z","v":385728,"vw":16.597219},{"c":16.56,"h":16.8523,"l":16.43,"n":8957,"o":16.78,"t":"2026-08-18T04:00:00Z","v":364779,"vw":16.588703},{"c":17.05,"h":17.5,"l":16.88,"n":7655,"o":16.88,"t":"2026-08-19T04:00:00Z","v":309492,"vw":17.183696},{"c":17.33,"h":17.54,"l":16.97,"n":6787,"o":17.07,"t":"2026-08-20T04:00:00Z","v":313735,"vw":17.333195},{"c":17.18,"h":17.585,"l":17.06,"n":5011,"o":17.37,"t":"2026-08-21T04:00:00Z","v":225277,"vw":17.219616},{"c":16.8,"h":17.3299,"l":16.63,"n":5636,"o":17.18,"t":"2026-08-24T04:00:00Z","v":218367,"vw":16.844178},{"c":16.36,"h":16.725,"l":16.18,"n":6005,"o":16.68,"t":"2026-08-25T04:00:00Z","v":242723,"vw":16.343082},{"c":16.53,"h":16.59,"l":16.23,"n":4758,"o":16.34,"t":"2026-08-26T04:00:00Z","v":219889,"vw":16.463785},{"c":16.37,"h":16.48,"l":16.16,"n":5535,"o":16.41,"t":"2026-08-27T04:00:00Z","v":284948,"vw":16.373488},{"c":16.49,"h":16.76,"l":16.43,"n":5243,"o":16.56,"t":"2026-08-28T04:00:00Z","v":198414,"vw":16.543354},{"c":16.81,"h":16.95,"l":16.615,"n":3532,"o":16.7,"t":"2026-08-31T04:00:00Z","v":230173,"vw":16.790469},{"c":16.76,"h":16.86,"l":16.52,"n":5384,"o":16.8,"t":"2026-09-01T04:00:00Z","v":193859,"vw":16.749236},{"c":17.62,"h":17.68,"l":16.55,"n":6011,"o":16.78,"t":"2026-09-02T04:00:00Z","v":204577,"vw":17.511765},{"c":17.2,"h":17.86,"l":17.02,"n":4276,"o":17.77,"t":"2026-09-03T04:00:00Z","v":194388,"vw":17.240788},{"c":17.45,"h":17.49,"l":16.94,"n":4433,"o":17.07,"t":"2026-09-04T04:00:00Z","v":202257,"vw":17.347371},{"c":16.92,"h":17.59,"l":16.91,"n":7530,"o":17.53,"t":"2026-09-08T04:00:00Z","v":311711,"vw":17.065312},{"c":16.89,"h":17.07,"l":16.75,"n":8779,"o":17.07,"t":"2026-09-09T04:00:00Z","v":316548,"vw":16.884639},{"c":16.84,"h":17.064,"l":16.745,"n":5880,"o":16.98,"t":"2026-09-10T04:00:00Z","v":237008,"vw":16.848789},{"c":16.6,"h":16.91,"l":16.4,"n":7924,"o":16.91,"t":"2026-09-11T04:00:00Z","v":364566,"vw":16.570442},{"c":16.33,"h":16.66,"l":16.22,"n":6099,"o":16.57,"t":"2026-09-14T04:00:00Z","v":267522,"vw":16.351672},{"c":16.69,"h":16.7,"l":16.085,"n":5707,"o":16.2,"t":"2026-09-15T04:00:00Z","v":250524,"vw":16.508061},{"c":16.63,"h":16.925,"l":16.35,"n":6746,"o":16.6,"t":"2026-09-16T04:00:00Z","v":302927,"vw":16.657604},{"c":16.78,"h":16.8,"l":16.36,"n":4909,"o":16.56,"t":"2026-09-17T04:00:00Z","v":215420,"vw":16.648509},{"c":16.21,"h":16.52,"l":16.135,"n":5040,"o":16.52,"t":"2026-09-18T04:00:00Z","v":570515,"vw":16.248764},{"c":16.25,"h":16.5,"l":16.14,"n":4744,"o":16.4,"t":"2026-09-21T04:00:00Z","v":252842,"vw":16.314305},{"c":16.72,"h":16.775,"l":16.2,"n":5264,"o":16.28,"t":"2026-09-22T04:00:00Z","v":243148,"vw":16.646249},{"c":16.53,"h":16.94,"l":16.23,"n":4726,"o":16.8,"t":"2026-09-23T04:00:00Z","v":200427,"vw":16.660758},{"c":15.75,"h":16.55,"l":15.75,"n":5333,"o":16.55,"t":"2026-09-24T04:00:00Z","v":264649,"vw":15.922144},{"c":15.8,"h":15.945,"l":15.545,"n":4564,"o":15.75,"t":"2026-09-25T04:00:00Z","v":221293,"vw":15.735413},{"c":15.78,"h":16.015,"l":15.56,"n":5554,"o":15.83,"t":"2026-09-28T04:00:00Z","v":278935,"vw":15.844931},{"c":16.01,"h":16.08,"l":15.37,"n":5401,"o":15.74,"t":"2026-09-29T04:00:00Z","v":291612,"vw":15.891015},{"c":15.92,"h":16.23,"l":15.76,"n":7266,"o":16.11,"t":"2026-09-30T04:00:00Z","v":488346,"vw":15.910128},{"c":15.98,"h":16.13,"l":15.44,"n":7456,"o":15.81,"t":"2026-10-01T04:00:00Z","v":332162,"vw":15.784593},{"c":16.22,"h":16.37,"l":15.97,"n":5211,"o":16.11,"t":"2026-10-02T04:00:00Z","v":239947,"vw":16.169891},{"c":16.48,"h":16.66,"l":15.98,"n":4911,"o":16.13,"t":"2026-10-05T04:00:00Z","v":261490,"vw":16.462769},{"c":16.7,"h":16.81,"l":16.45,"n":4301,"o":16.59,"t":"2026-10-06T04:00:00Z","v":195653,"vw":16.6811},{"c":16.64,"h":16.7,"l":16.43,"n":4785,"o":16.7,"t":"2026-10-07T04:00:00Z","v":175952,"vw":16.556003},{"c":16.7,"h":16.91,"l":16.5654,"n":4668,"o":16.64,"t":"2026-10-08T04:00:00Z","v":266105,"vw":16.712423},{"c":16.24,"h":16.6684,"l":16.2008,"n":5417,"o":16.62,"t":"2026-10-09T04:00:00Z","v":243235,"vw":16.314434},{"c":16.2,"h":16.31,"l":16.1,"n":4282,"o":16.25,"t":"2026-10-12T04:00:00Z","v":174732,"vw":16.219629},{"c":16.63,"h":16.73,"l":16.15,"n":5795,"o":16.33,"t":"2026-10-13T04:00:00Z","v":235933,"vw":16.532983},{"c":16.45,"h":16.59,"l":16.22,"n":5497,"o":16.54,"t":"2026-10-14T04:00:00Z","v":202370,"vw":16.473995},{"c":16.5,"h":16.67,"l":16.38,"n":3920,"o":16.45,"t":"2026-10-15T04:00:00Z","v":214975,"vw":16.48945},{"c":16.37,"h":16.72,"l":16.2,"n":3849,"o":16.55,"t":"2026-10-16T04:00:00Z","v":162712,"vw":16.339354},{"c":16.05,"h":16.44,"l":15.91,"n":4567,"o":16.44,"t":"2026-10-19T04:00:00Z","v":193361,"vw":16.063702},{"c":15.85,"h":16.27,"l":15.71,"n":3962,"o":16.19,"t":"2026-10-20T04:00:00Z","v":216372,"vw":15.863728},{"c":15.44,"h":15.76,"l":15.12,"n":4632,"o":15.76,"t":"2026-10-21T04:00:00Z","v":255179,"vw":15.335858},{"c":15.68,"h":15.71,"l":15.27,"n":4319,"o":15.32,"t":"2026-10-22T04:00:00Z","v":220412,"vw":15.581441}],"volatilityBars":[{"c":16.52,"h":16.54,"l":16.2,"n":81,"o":16.28,"t":"2026-09-22T13:30:00Z","v":8431,"vw":16.36099},{"c":16.6,"h":16.6,"l":16.475,"n":48,"o":16.52,"t":"2026-09-22T13:45:00Z","v":3501,"vw":16.53443},{"c":16.7374,"h":16.7374,"l":16.63,"n":36,"o":16.63,"t":"2026-09-22T14:00:00Z","v":1655,"vw":16.688747},{"c":16.635,"h":16.75,"l":16.635,"n":67,"o":16.75,"t":"2026-09-22T14:15:00Z","v":2897,"vw":16.683056},{"c":16.5,"h":16.66,"l":16.5,"n":67,"o":16.66,"t":"2026-09-22T14:30:00Z","v":3340,"vw":16.644319},{"c":16.59,"h":16.59,"l":16.5,"n":135,"o":16.5,"t":"2026-09-22T14:45:00Z","v":6524,"vw":16.550713},{"c":16.54,"h":16.62,"l":16.54,"n":192,"o":16.61,"t":"2026-09-22T15:00:00Z","v":4342,"vw":16.57797},{"c":16.465,"h":16.549,"l":16.46,"n":124,"o":16.549,"t":"2026-09-22T15:15:00Z","v":5298,"vw":16.505874},{"c":16.34,"h":16.4,"l":16.34,"n":88,"o":16.4,"t":"2026-09-22T15:30:00Z","v":2715,"vw":16.367466},{"c":16.39,"h":16.4,"l":16.32,"n":187,"o":16.34,"t":"2026-09-22T15:45:00Z","v":5061,"vw":16.363393},{"c":16.46,"h":16.46,"l":16.385,"n":103,"o":16.385,"t":"2026-09-22T16:00:00Z","v":2965,"vw":16.417829},{"c":16.47,"h":16.47,"l":16.425,"n":87,"o":16.44,"t":"2026-09-22T16:15:00Z","v":2984,"vw":16.437813},{"c":16.51,"h":16.52,"l":16.48,"n":81,"o":16.49,"t":"2026-09-22T16:30:00Z","v":3096,"vw":16.504286},{"c":16.535,"h":16.54,"l":16.47,"n":119,"o":16.53,"t":"2026-09-22T16:45:00Z","v":8188,"vw":16.508061},{"c":16.58,"h":16.595,"l":16.535,"n":125,"o":16.535,"t":"2026-09-22T17:00:00Z","v":8477,"vw":16.571603},{"c":16.61,"h":16.64,"l":16.595,"n":45,"o":16.595,"t":"2026-09-22T17:15:00Z","v":2867,"vw":16.623319},{"c":16.64,"h":16.67,"l":16.6,"n":112,"o":16.6249,"t":"2026-09-22T17:30:00Z","v":3701,"vw":16.628359},{"c":16.76,"h":16.76,"l":16.66,"n":312,"o":16.67,"t":"2026-09-22T17:45:00Z","v":17978,"vw":16.719871},{"c":16.72,"h":16.775,"l":16.7,"n":145,"o":16.75,"t":"2026-09-22T18:00:00Z","v":4930,"vw":16.742387},{"c":16.73,"h":16.74,"l":16.71,"n":99,"o":16.73,"t":"2026-09-22T18:15:00Z","v":3558,"vw":16.721232},{"c":16.7,"h":16.74,"l":16.68,"n":150,"o":16.73,"t":"2026-09-22T18:30:00Z","v":5471,"vw":16.713629},{"c":16.705,"h":16.71,"l":16.69,"n":87,"o":16.71,"t":"2026-09-22T18:45:00Z","v":2802,"vw":16.700455},{"c":16.69,"h":16.7,"l":16.62,"n":176,"o":16.69,"t":"2026-09-22T19:00:00Z","v":10066,"vw":16.656377},{"c":16.72,"h":16.75,"l":16.7,"n":177,"o":16.72,"t":"2026-09-22T19:15:00Z","v":6090,"vw":16.724141},{"c":16.735,"h":16.76,"l":16.69,"n":454,"o":16.69,"t":"2026-09-22T19:30:00Z","v":18420,"vw":16.726194},{"c":16.73,"h":16.75,"l":16.68,"n":997,"o":16.735,"t":"2026-09-22T19:45:00Z","v":42383,"vw":16.713531},{"c":16.72,"h":16.72,"l":16.72,"n":14,"o":16.72,"t":"2026-09-22T20:00:00Z","v":43164,"vw":16.72},{"c":16.735,"h":16.94,"l":16.23,"n":147,"o":16.8,"t":"2026-09-23T13:30:00Z","v":11750,"vw":16.814429},{"c":16.73,"h":16.74,"l":16.66,"n":52,"o":16.67,"t":"2026-09-23T13:45:00Z","v":2215,"vw":16.71053},{"c":16.71,"h":16.77,"l":16.71,"n":41,"o":16.74,"t":"2026-09-23T14:00:00Z","v":1321,"vw":16.728258},{"c":16.78,"h":16.805,"l":16.73,"n":149,"o":16.73,"t":"2026-09-23T14:15:00Z","v":6405,"vw":16.762705},{"c":16.77,"h":16.78,"l":16.71,"n":97,"o":16.75,"t":"2026-09-23T14:30:00Z","v":3049,"vw":16.749643},{"c":16.78,"h":16.79,"l":16.73,"n":162,"o":16.74,"t":"2026-09-23T14:45:00Z","v":5078,"vw":16.75638},{"c":16.82,"h":16.84,"l":16.8,"n":39,"o":16.8,"t":"2026-09-23T15:00:00Z","v":1437,"vw":16.821111},{"c":16.84,"h":16.88,"l":16.84,"n":101,"o":16.86,"t":"2026-09-23T15:15:00Z","v":3159,"vw":16.86},{"c":16.78,"h":16.84,"l":16.78,"n":47,"o":16.84,"t":"2026-09-23T15:30:00Z","v":1733,"vw":16.821577},{"c":16.77,"h":16.79,"l":16.7496,"n":61,"o":16.77,"t":"2026-09-23T15:45:00Z","v":2861,"vw":16.771149},{"c":16.74,"h":16.76,"l":16.72,"n":133,"o":16.72,"t":"2026-09-23T16:00:00Z","v":4221,"vw":16.737692},{"c":16.74,"h":16.74,"l":16.71,"n":48,"o":16.73,"t":"2026-09-23T16:15:00Z","v":1870,"vw":16.727292},{"c":16.805,"h":16.81,"l":16.73,"n":247,"o":16.73,"t":"2026-09-23T16:30:00Z","v":21491,"vw":16.769802},{"c":16.68,"h":16.78,"l":16.68,"n":83,"o":16.78,"t":"2026-09-23T16:45:00Z","v":3935,"vw":16.72878},{"c":16.68,"h":16.68,"l":16.65,"n":44,"o":16.66,"t":"2026-09-23T17:00:00Z","v":1143,"vw":16.66},{"c":16.68,"h":16.69,"l":16.66,"n":71,"o":16.66,"t":"2026-09-23T17:15:00Z","v":5341,"vw":16.686928},{"c":16.7,"h":16.7,"l":16.67,"n":126,"o":16.67,"t":"2026-09-23T17:30:00Z","v":3484,"vw":16.681778},{"c":16.71,"h":16.72,"l":16.685,"n":100,"o":16.69,"t":"2026-09-23T17:45:00Z","v":3342,"vw":16.697833},{"c":16.715,"h":16.73,"l":16.69,"n":48,"o":16.69,"t":"2026-09-23T18:00:00Z","v":2080,"vw":16.709208},{"c":16.7,"h":16.74,"l":16.7,"n":88,"o":16.7299,"t":"2026-09-23T18:15:00Z","v":5791,"vw":16.728321},{"c":16.665,"h":16.67,"l":16.665,"n":49,"o":16.67,"t":"2026-09-23T18:30:00Z","v":1497,"vw":16.66875},{"c":16.65,"h":16.65,"l":16.62,"n":103,"o":16.65,"t":"2026-09-23T18:45:00Z","v":3753,"vw":16.638942},{"c":16.64,"h":16.65,"l":16.64,"n":104,"o":16.65,"t":"2026-09-23T19:00:00Z","v":5490,"vw":16.645467},{"c":16.62,"h":16.64,"l":16.58,"n":270,"o":16.64,"t":"2026-09-23T19:15:00Z","v":12398,"vw":16.610905},{"c":16.62,"h":16.66,"l":16.62,"n":263,"o":16.62,"t":"2026-09-23T19:30:00Z","v":9625,"vw":16.632347},{"c":16.53,"h":16.62,"l":16.51,"n":826,"o":16.62,"t":"2026-09-23T19:45:00Z","v":30632,"vw":16.562306},{"c":16.53,"h":16.53,"l":16.53,"n":13,"o":16.53,"t":"2026-09-23T20:00:00Z","v":30010,"vw":16.53},{"c":16.42,"h":16.55,"l":16.42,"n":11,"o":16.55,"t":"2026-09-24T13:30:00Z","v":1109,"vw":16.537701},{"c":16.48,"h":16.48,"l":16.29,"n":110,"o":16.47,"t":"2026-09-24T13:45:00Z","v":3480,"vw":16.392125},{"c":16.44,"h":16.44,"l":16.44,"n":9,"o":16.44,"t":"2026-09-24T14:00:00Z","v":282,"vw":16.44},{"c":16.265,"h":16.3443,"l":16.265,"n":50,"o":16.3443,"t":"2026-09-24T14:15:00Z","v":1727,"vw":16.30343},{"c":16.09,"h":16.22,"l":16.09,"n":67,"o":16.22,"t":"2026-09-24T14:30:00Z","v":1610,"vw":16.16957},{"c":16.1,"h":16.1,"l":16.06,"n":59,"o":16.07,"t":"2026-09-24T14:45:00Z","v":2607,"vw":16.082329},{"c":16.02,"h":16.0599,"l":16.02,"n":54,"o":16.05,"t":"2026-09-24T15:00:00Z","v":1458,"vw":16.032503},{"c":16.08,"h":16.08,"l":16,"n":126,"o":16.04,"t":"2026-09-24T15:15:00Z","v":4343,"vw":16.032323},{"c":16.125,"h":16.16,"l":16.07,"n":80,"o":16.07,"t":"2026-09-24T15:30:00Z","v":4035,"vw":16.125408},{"c":16.08,"h":16.11,"l":16.08,"n":118,"o":16.1,"t":"2026-09-24T15:45:00Z","v":3747,"vw":16.099379},{"c":16.04,"h":16.075,"l":16.02,"n":45,"o":16.075,"t":"2026-09-24T16:00:00Z","v":2238,"vw":16.035768},{"c":16.035,"h":16.16,"l":15.99,"n":500,"o":16.07,"t":"2026-09-24T16:15:00Z","v":29383,"vw":16.061807},{"c":16.02,"h":16.03,"l":15.96,"n":71,"o":16,"t":"2026-09-24T16:30:00Z","v":2682,"vw":16.006316},{"c":16.025,"h":16.025,"l":15.98,"n":101,"o":15.98,"t":"2026-09-24T16:45:00Z","v":3356,"vw":15.997778},{"c":16.05,"h":16.05,"l":15.98,"n":88,"o":16,"t":"2026-09-24T17:00:00Z","v":4655,"vw":16.029198},{"c":16.0553,"h":16.1,"l":16.05,"n":120,"o":16.05,"t":"2026-09-24T17:15:00Z","v":6955,"vw":16.078382},{"c":16.085,"h":16.09,"l":16.0637,"n":34,"o":16.08,"t":"2026-09-24T17:30:00Z","v":1470,"vw":16.079458},{"c":16.03,"h":16.13,"l":16.03,"n":104,"o":16.1,"t":"2026-09-24T17:45:00Z","v":9099,"vw":16.06112},{"c":16.05,"h":16.08,"l":16.05,"n":85,"o":16.07,"t":"2026-09-24T18:00:00Z","v":2795,"vw":16.064505},{"c":16.05,"h":16.07,"l":16.03,"n":127,"o":16.05,"t":"2026-09-24T18:15:00Z","v":4249,"vw":16.053375},{"c":15.88,"h":16.045,"l":15.88,"n":187,"o":16.045,"t":"2026-09-24T18:30:00Z","v":11050,"vw":15.925565},{"c":15.9,"h":15.93,"l":15.8501,"n":89,"o":15.905,"t":"2026-09-24T18:45:00Z","v":3896,"vw":15.899473},{"c":15.85,"h":15.89,"l":15.85,"n":126,"o":15.87,"t":"2026-09-24T19:00:00Z","v":3150,"vw":15.866154},{"c":15.91,"h":15.92,"l":15.845,"n":107,"o":15.845,"t":"2026-09-24T19:15:00Z","v":4187,"vw":15.877928},{"c":15.825,"h":15.95,"l":15.825,"n":406,"o":15.93,"t":"2026-09-24T19:30:00Z","v":17075,"vw":15.868868},{"c":15.75,"h":15.88,"l":15.75,"n":1143,"o":15.82,"t":"2026-09-24T19:45:00Z","v":57329,"vw":15.815543},{"c":15.75,"h":15.75,"l":15.75,"n":18,"o":15.75,"t":"2026-09-24T20:00:00Z","v":33960,"vw":15.75},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-09-24T21:00:00Z","v":100,"vw":15.81},{"c":15.805,"h":15.805,"l":15.55,"n":142,"o":15.75,"t":"2026-09-25T13:30:00Z","v":24916,"vw":15.707443},{"c":15.78,"h":15.85,"l":15.78,"n":21,"o":15.78,"t":"2026-09-25T13:45:00Z","v":476,"vw":15.803333},{"c":15.79,"h":15.8699,"l":15.76,"n":29,"o":15.8699,"t":"2026-09-25T14:00:00Z","v":917,"vw":15.803046},{"c":15.83,"h":15.83,"l":15.8,"n":8,"o":15.8,"t":"2026-09-25T14:15:00Z","v":278,"vw":15.815},{"c":15.79,"h":15.79,"l":15.765,"n":28,"o":15.765,"t":"2026-09-25T14:30:00Z","v":1413,"vw":15.7775},{"c":15.67,"h":15.78,"l":15.67,"n":71,"o":15.78,"t":"2026-09-25T14:45:00Z","v":3837,"vw":15.722928},{"c":15.72,"h":15.72,"l":15.69,"n":96,"o":15.7,"t":"2026-09-25T15:00:00Z","v":3425,"vw":15.708026},{"c":15.631,"h":15.71,"l":15.631,"n":55,"o":15.71,"t":"2026-09-25T15:15:00Z","v":2097,"vw":15.679399},{"c":15.605,"h":15.67,"l":15.605,"n":57,"o":15.645,"t":"2026-09-25T15:30:00Z","v":1844,"vw":15.638125},{"c":15.675,"h":15.675,"l":15.595,"n":156,"o":15.595,"t":"2026-09-25T15:45:00Z","v":6457,"vw":15.642286},{"c":15.7,"h":15.795,"l":15.69,"n":194,"o":15.69,"t":"2026-09-25T16:00:00Z","v":9410,"vw":15.74459},{"c":15.625,"h":15.66,"l":15.565,"n":90,"o":15.66,"t":"2026-09-25T16:15:00Z","v":2491,"vw":15.6105},{"c":15.58,"h":15.63,"l":15.58,"n":51,"o":15.63,"t":"2026-09-25T16:30:00Z","v":1707,"vw":15.6028},{"c":15.56,"h":15.58,"l":15.56,"n":23,"o":15.57,"t":"2026-09-25T16:45:00Z","v":1000,"vw":15.574412},{"c":15.615,"h":15.615,"l":15.545,"n":174,"o":15.56,"t":"2026-09-25T17:00:00Z","v":13393,"vw":15.564838},{"c":15.6,"h":15.61,"l":15.6,"n":63,"o":15.6001,"t":"2026-09-25T17:15:00Z","v":2386,"vw":15.605547},{"c":15.595,"h":15.6,"l":15.5702,"n":110,"o":15.59,"t":"2026-09-25T17:30:00Z","v":7445,"vw":15.587458},{"c":15.63,"h":15.63,"l":15.595,"n":65,"o":15.595,"t":"2026-09-25T17:45:00Z","v":1515,"vw":15.616978},{"c":15.61,"h":15.6381,"l":15.61,"n":60,"o":15.6381,"t":"2026-09-25T18:00:00Z","v":1563,"vw":15.6287},{"c":15.62,"h":15.62,"l":15.59,"n":113,"o":15.59,"t":"2026-09-25T18:15:00Z","v":5382,"vw":15.599346},{"c":15.645,"h":15.645,"l":15.601,"n":87,"o":15.601,"t":"2026-09-25T18:30:00Z","v":4667,"vw":15.63383},{"c":15.66,"h":15.67,"l":15.63,"n":113,"o":15.63,"t":"2026-09-25T18:45:00Z","v":4520,"vw":15.652602},{"c":15.69,"h":15.695,"l":15.68,"n":81,"o":15.6914,"t":"2026-09-25T19:00:00Z","v":3395,"vw":15.687251},{"c":15.79,"h":15.8,"l":15.689,"n":255,"o":15.7,"t":"2026-09-25T19:15:00Z","v":22057,"vw":15.776197},{"c":15.8887,"h":15.89,"l":15.79,"n":136,"o":15.79,"t":"2026-09-25T19:30:00Z","v":4003,"vw":15.836552},{"c":15.81,"h":15.945,"l":15.81,"n":836,"o":15.885,"t":"2026-09-25T19:45:00Z","v":35072,"vw":15.871874},{"c":15.8,"h":15.8,"l":15.8,"n":24,"o":15.8,"t":"2026-09-25T20:00:00Z","v":38688,"vw":15.8},{"c":15.58,"h":15.98,"l":15.56,"n":142,"o":15.83,"t":"2026-09-28T13:30:00Z","v":16975,"vw":15.894008},{"c":15.79,"h":15.88,"l":15.67,"n":68,"o":15.67,"t":"2026-09-28T13:45:00Z","v":5285,"vw":15.789588},{"c":15.965,"h":15.965,"l":15.87,"n":56,"o":15.87,"t":"2026-09-28T14:00:00Z","v":1872,"vw":15.89907},{"c":15.985,"h":15.985,"l":15.895,"n":131,"o":15.91,"t":"2026-09-28T14:15:00Z","v":5322,"vw":15.94103},{"c":15.96,"h":16.0088,"l":15.96,"n":44,"o":15.97,"t":"2026-09-28T14:30:00Z","v":1781,"vw":15.976709},{"c":15.91,"h":15.99,"l":15.91,"n":122,"o":15.99,"t":"2026-09-28T14:45:00Z","v":4060,"vw":15.940378},{"c":15.85,"h":15.89,"l":15.82,"n":88,"o":15.89,"t":"2026-09-28T15:00:00Z","v":3496,"vw":15.870452},{"c":15.81,"h":15.84,"l":15.79,"n":35,"o":15.79,"t":"2026-09-28T15:15:00Z","v":1674,"vw":15.817395},{"c":15.83,"h":15.84,"l":15.79,"n":66,"o":15.79,"t":"2026-09-28T15:30:00Z","v":1903,"vw":15.826667},{"c":15.82,"h":15.82,"l":15.82,"n":8,"o":15.82,"t":"2026-09-28T15:45:00Z","v":208,"vw":15.82},{"c":15.8,"h":15.82,"l":15.8,"n":78,"o":15.81,"t":"2026-09-28T16:00:00Z","v":2038,"vw":15.812727},{"c":15.87,"h":15.87,"l":15.77,"n":242,"o":15.78,"t":"2026-09-28T16:15:00Z","v":10936,"vw":15.806943},{"c":15.85,"h":15.85,"l":15.78,"n":100,"o":15.85,"t":"2026-09-28T16:30:00Z","v":3502,"vw":15.826818},{"c":15.83,"h":15.83,"l":15.81,"n":26,"o":15.83,"t":"2026-09-28T16:45:00Z","v":723,"vw":15.826552},{"c":15.87,"h":15.91,"l":15.835,"n":163,"o":15.835,"t":"2026-09-28T17:00:00Z","v":7614,"vw":15.87091},{"c":15.84,"h":15.87,"l":15.84,"n":79,"o":15.865,"t":"2026-09-28T17:15:00Z","v":2070,"vw":15.859444},{"c":15.7959,"h":15.82,"l":15.785,"n":104,"o":15.815,"t":"2026-09-28T17:30:00Z","v":4098,"vw":15.811306},{"c":15.8865,"h":15.8865,"l":15.815,"n":112,"o":15.82,"t":"2026-09-28T17:45:00Z","v":4666,"vw":15.857955},{"c":15.91,"h":15.93,"l":15.875,"n":172,"o":15.89,"t":"2026-09-28T18:00:00Z","v":14112,"vw":15.891284},{"c":15.93,"h":15.93,"l":15.91,"n":60,"o":15.92,"t":"2026-09-28T18:15:00Z","v":1714,"vw":15.920769},{"c":15.92,"h":15.94,"l":15.91,"n":136,"o":15.94,"t":"2026-09-28T18:30:00Z","v":4741,"vw":15.925812},{"c":15.95,"h":15.95,"l":15.87,"n":174,"o":15.9,"t":"2026-09-28T18:45:00Z","v":11605,"vw":15.923316},{"c":15.99,"h":16.01,"l":15.94,"n":263,"o":15.94,"t":"2026-09-28T19:00:00Z","v":12219,"vw":15.969293},{"c":16,"h":16.015,"l":15.9415,"n":372,"o":15.97,"t":"2026-09-28T19:15:00Z","v":17277,"vw":15.975019},{"c":15.82,"h":15.965,"l":15.81,"n":339,"o":15.965,"t":"2026-09-28T19:30:00Z","v":11942,"vw":15.864074},{"c":15.78,"h":15.835,"l":15.78,"n":971,"o":15.81,"t":"2026-09-28T19:45:00Z","v":43428,"vw":15.802489},{"c":15.78,"h":15.78,"l":15.78,"n":16,"o":15.78,"t":"2026-09-28T20:00:00Z","v":64350,"vw":15.78},{"c":15.84,"h":15.84,"l":15.37,"n":152,"o":15.74,"t":"2026-09-29T13:30:00Z","v":27512,"vw":15.553317},{"c":15.885,"h":15.925,"l":15.87,"n":53,"o":15.8925,"t":"2026-09-29T13:45:00Z","v":1325,"vw":15.885347},{"c":16.05,"h":16.05,"l":15.91,"n":89,"o":15.91,"t":"2026-09-29T14:00:00Z","v":3561,"vw":15.978341},{"c":15.96,"h":16,"l":15.94,"n":74,"o":15.995,"t":"2026-09-29T14:15:00Z","v":2554,"vw":15.959619},{"c":15.99,"h":15.99,"l":15.9551,"n":39,"o":15.9551,"t":"2026-09-29T14:30:00Z","v":1163,"vw":15.981329},{"c":15.95,"h":16,"l":15.95,"n":76,"o":15.975,"t":"2026-09-29T14:45:00Z","v":3038,"vw":15.967126},{"c":15.89,"h":15.92,"l":15.89,"n":23,"o":15.92,"t":"2026-09-29T15:00:00Z","v":564,"vw":15.9125},{"c":15.818,"h":15.92,"l":15.818,"n":49,"o":15.92,"t":"2026-09-29T15:15:00Z","v":1446,"vw":15.849818},{"c":15.85,"h":15.85,"l":15.85,"n":19,"o":15.85,"t":"2026-09-29T15:30:00Z","v":647,"vw":15.85},{"c":15.795,"h":15.845,"l":15.775,"n":60,"o":15.845,"t":"2026-09-29T15:45:00Z","v":2155,"vw":15.797834},{"c":15.78,"h":15.78,"l":15.75,"n":76,"o":15.77,"t":"2026-09-29T16:00:00Z","v":2120,"vw":15.766424},{"c":15.77,"h":15.84,"l":15.76,"n":195,"o":15.76,"t":"2026-09-29T16:15:00Z","v":11647,"vw":15.78978},{"c":15.83,"h":15.85,"l":15.77,"n":180,"o":15.78,"t":"2026-09-29T16:30:00Z","v":12010,"vw":15.815693},{"c":15.8425,"h":15.85,"l":15.82,"n":79,"o":15.82,"t":"2026-09-29T16:45:00Z","v":5485,"vw":15.835775},{"c":15.89,"h":15.9,"l":15.845,"n":116,"o":15.85,"t":"2026-09-29T17:00:00Z","v":12280,"vw":15.863692},{"c":15.885,"h":15.91,"l":15.885,"n":141,"o":15.89,"t":"2026-09-29T17:15:00Z","v":10035,"vw":15.902004},{"c":15.855,"h":15.9,"l":15.83,"n":183,"o":15.88,"t":"2026-09-29T17:30:00Z","v":8899,"vw":15.862797},{"c":15.93,"h":15.93,"l":15.86,"n":158,"o":15.87,"t":"2026-09-29T17:45:00Z","v":9505,"vw":15.902954},{"c":15.9,"h":15.98,"l":15.9,"n":150,"o":15.96,"t":"2026-09-29T18:00:00Z","v":8071,"vw":15.942039},{"c":15.91,"h":15.91,"l":15.91,"n":32,"o":15.91,"t":"2026-09-29T18:15:00Z","v":1289,"vw":15.91},{"c":15.885,"h":15.94,"l":15.885,"n":179,"o":15.91,"t":"2026-09-29T18:30:00Z","v":8758,"vw":15.913045},{"c":15.92,"h":15.93,"l":15.89,"n":215,"o":15.898,"t":"2026-09-29T18:45:00Z","v":9766,"vw":15.906886},{"c":15.875,"h":15.91,"l":15.873,"n":195,"o":15.91,"t":"2026-09-29T19:00:00Z","v":8046,"vw":15.892471},{"c":15.95,"h":15.95,"l":15.86,"n":283,"o":15.87,"t":"2026-09-29T19:15:00Z","v":16354,"vw":15.894861},{"c":16,"h":16,"l":15.95,"n":395,"o":15.95,"t":"2026-09-29T19:30:00Z","v":17182,"vw":15.976222},{"c":16.03,"h":16.08,"l":15.96,"n":837,"o":15.985,"t":"2026-09-29T19:45:00Z","v":36011,"vw":16.026167},{"c":16.01,"h":16.03,"l":16.01,"n":25,"o":16.03,"t":"2026-09-29T20:00:00Z","v":55125,"vw":16.010256},{"c":16.025,"h":16.185,"l":15.98,"n":226,"o":16.11,"t":"2026-09-30T13:30:00Z","v":19272,"vw":16.114197},{"c":16.01,"h":16.06,"l":16.01,"n":41,"o":16.023,"t":"2026-09-30T13:45:00Z","v":1681,"vw":16.041615},{"c":16.215,"h":16.215,"l":16.1,"n":59,"o":16.1,"t":"2026-09-30T14:00:00Z","v":2970,"vw":16.151905},{"c":16.06,"h":16.23,"l":16.06,"n":102,"o":16.215,"t":"2026-09-30T14:15:00Z","v":2645,"vw":16.148717},{"c":16.02,"h":16.07,"l":16.02,"n":21,"o":16.07,"t":"2026-09-30T14:30:00Z","v":560,"vw":16.04},{"c":16.02,"h":16.07,"l":16.02,"n":70,"o":16.05,"t":"2026-09-30T14:45:00Z","v":3263,"vw":16.05327},{"c":16,"h":16.08,"l":16,"n":89,"o":16.06,"t":"2026-09-30T15:00:00Z","v":2969,"vw":16.034779},{"c":15.9,"h":15.96,"l":15.87,"n":75,"o":15.96,"t":"2026-09-30T15:15:00Z","v":2356,"vw":15.914088},{"c":15.87,"h":15.92,"l":15.87,"n":74,"o":15.9,"t":"2026-09-30T15:30:00Z","v":3727,"vw":15.8901},{"c":15.93,"h":15.93,"l":15.85,"n":90,"o":15.85,"t":"2026-09-30T15:45:00Z","v":2826,"vw":15.89375},{"c":15.985,"h":15.99,"l":15.9,"n":116,"o":15.9,"t":"2026-09-30T16:00:00Z","v":4072,"vw":15.95303},{"c":15.9437,"h":15.97,"l":15.9437,"n":55,"o":15.96,"t":"2026-09-30T16:15:00Z","v":1402,"vw":15.957881},{"c":15.96,"h":15.96,"l":15.955,"n":39,"o":15.96,"t":"2026-09-30T16:30:00Z","v":1398,"vw":15.956469},{"c":15.91,"h":15.95,"l":15.9,"n":103,"o":15.93,"t":"2026-09-30T16:45:00Z","v":4333,"vw":15.928823},{"c":15.88,"h":15.97,"l":15.8762,"n":245,"o":15.925,"t":"2026-09-30T17:00:00Z","v":19465,"vw":15.939429},{"c":15.91,"h":15.93,"l":15.85,"n":336,"o":15.88,"t":"2026-09-30T17:15:00Z","v":15702,"vw":15.908491},{"c":15.955,"h":15.97,"l":15.87,"n":265,"o":15.88,"t":"2026-09-30T17:30:00Z","v":17736,"vw":15.933966},{"c":15.89,"h":15.955,"l":15.86,"n":158,"o":15.955,"t":"2026-09-30T17:45:00Z","v":6164,"vw":15.899494},{"c":15.79,"h":15.875,"l":15.79,"n":194,"o":15.87,"t":"2026-09-30T18:00:00Z","v":6844,"vw":15.845342},{"c":15.87,"h":15.87,"l":15.78,"n":192,"o":15.79,"t":"2026-09-30T18:15:00Z","v":7371,"vw":15.826764},{"c":15.86,"h":15.91,"l":15.86,"n":193,"o":15.86,"t":"2026-09-30T18:30:00Z","v":17195,"vw":15.888215},{"c":15.83,"h":15.855,"l":15.83,"n":193,"o":15.85,"t":"2026-09-30T18:45:00Z","v":6085,"vw":15.846096},{"c":15.9134,"h":15.93,"l":15.81,"n":388,"o":15.83,"t":"2026-09-30T19:00:00Z","v":22701,"vw":15.858468},{"c":16.05,"h":16.05,"l":15.9,"n":464,"o":15.925,"t":"2026-09-30T19:15:00Z","v":30899,"vw":15.957706},{"c":15.785,"h":16.035,"l":15.76,"n":651,"o":16.035,"t":"2026-09-30T19:30:00Z","v":45696,"vw":15.827311},{"c":15.89,"h":15.93,"l":15.76,"n":1742,"o":15.76,"t":"2026-09-30T19:45:00Z","v":89318,"vw":15.862986},{"c":15.92,"h":15.92,"l":15.92,"n":35,"o":15.92,"t":"2026-09-30T20:00:00Z","v":100393,"vw":15.92},{"c":15.46,"h":15.81,"l":15.44,"n":457,"o":15.81,"t":"2026-10-01T13:30:00Z","v":22011,"vw":15.544531},{"c":15.61,"h":15.63,"l":15.44,"n":139,"o":15.44,"t":"2026-10-01T13:45:00Z","v":4919,"vw":15.560021},{"c":15.565,"h":15.58,"l":15.44,"n":94,"o":15.58,"t":"2026-10-01T14:00:00Z","v":3683,"vw":15.528889},{"c":15.59,"h":15.59,"l":15.49,"n":98,"o":15.51,"t":"2026-10-01T14:15:00Z","v":2486,"vw":15.537183},{"c":15.6,"h":15.685,"l":15.58,"n":271,"o":15.585,"t":"2026-10-01T14:30:00Z","v":15728,"vw":15.626753},{"c":15.59,"h":15.66,"l":15.48,"n":580,"o":15.615,"t":"2026-10-01T14:45:00Z","v":37327,"vw":15.555472},{"c":15.56,"h":15.58,"l":15.53,"n":191,"o":15.58,"t":"2026-10-01T15:00:00Z","v":5707,"vw":15.557213},{"c":15.62,"h":15.62,"l":15.565,"n":90,"o":15.59,"t":"2026-10-01T15:15:00Z","v":2871,"vw":15.593056},{"c":15.57,"h":15.61,"l":15.535,"n":143,"o":15.61,"t":"2026-10-01T15:30:00Z","v":10937,"vw":15.560383},{"c":15.715,"h":15.715,"l":15.59,"n":110,"o":15.59,"t":"2026-10-01T15:45:00Z","v":3022,"vw":15.637308},{"c":15.72,"h":15.755,"l":15.685,"n":95,"o":15.685,"t":"2026-10-01T16:00:00Z","v":3646,"vw":15.736795},{"c":15.71,"h":15.76,"l":15.71,"n":106,"o":15.76,"t":"2026-10-01T16:15:00Z","v":3331,"vw":15.741941},{"c":15.72,"h":15.77,"l":15.71,"n":245,"o":15.72,"t":"2026-10-01T16:30:00Z","v":10672,"vw":15.754644},{"c":15.685,"h":15.76,"l":15.685,"n":226,"o":15.74,"t":"2026-10-01T16:45:00Z","v":8596,"vw":15.737376},{"c":15.8,"h":15.8,"l":15.68,"n":280,"o":15.68,"t":"2026-10-01T17:00:00Z","v":10270,"vw":15.748323},{"c":15.825,"h":15.83,"l":15.785,"n":126,"o":15.785,"t":"2026-10-01T17:15:00Z","v":5600,"vw":15.820124},{"c":15.845,"h":15.85,"l":15.75,"n":393,"o":15.84,"t":"2026-10-01T17:30:00Z","v":14603,"vw":15.809698},{"c":15.81,"h":15.85,"l":15.77,"n":236,"o":15.845,"t":"2026-10-01T17:45:00Z","v":10683,"vw":15.807718},{"c":15.83,"h":15.84,"l":15.76,"n":108,"o":15.81,"t":"2026-10-01T18:00:00Z","v":2850,"vw":15.804009},{"c":15.85,"h":15.89,"l":15.835,"n":261,"o":15.835,"t":"2026-10-01T18:15:00Z","v":10316,"vw":15.866303},{"c":15.88,"h":15.9,"l":15.81,"n":142,"o":15.83,"t":"2026-10-01T18:30:00Z","v":6248,"vw":15.841771},{"c":15.92,"h":15.94,"l":15.88,"n":157,"o":15.88,"t":"2026-10-01T18:45:00Z","v":4319,"vw":15.920985},{"c":15.92,"h":15.92,"l":15.893,"n":187,"o":15.92,"t":"2026-10-01T19:00:00Z","v":8285,"vw":15.906984},{"c":15.93,"h":15.96,"l":15.91,"n":224,"o":15.93,"t":"2026-10-01T19:15:00Z","v":8200,"vw":15.935147},{"c":16,"h":16.025,"l":15.93,"n":218,"o":15.931,"t":"2026-10-01T19:30:00Z","v":8671,"vw":15.957648},{"c":15.99,"h":16.13,"l":15.975,"n":807,"o":16,"t":"2026-10-01T19:45:00Z","v":37661,"vw":16.034147},{"c":15.98,"h":15.98,"l":15.98,"n":12,"o":15.98,"t":"2026-10-01T20:00:00Z","v":48626,"vw":15.98},{"c":16.11,"h":16.11,"l":16.11,"n":14,"o":16.11,"t":"2026-10-02T13:30:00Z","v":2507,"vw":16.11},{"c":16.19,"h":16.19,"l":16.19,"n":7,"o":16.19,"t":"2026-10-02T14:00:00Z","v":377,"vw":16.19},{"c":16.285,"h":16.29,"l":16.17,"n":64,"o":16.175,"t":"2026-10-02T14:15:00Z","v":2509,"vw":16.254666},{"c":16.35,"h":16.35,"l":16.34,"n":7,"o":16.34,"t":"2026-10-02T14:30:00Z","v":329,"vw":16.345},{"c":16.2,"h":16.37,"l":16.19,"n":65,"o":16.35,"t":"2026-10-02T14:45:00Z","v":2303,"vw":16.245441},{"c":16.07,"h":16.215,"l":16.07,"n":269,"o":16.215,"t":"2026-10-02T15:00:00Z","v":10203,"vw":16.140923},{"c":16.08,"h":16.13,"l":15.97,"n":191,"o":16.11,"t":"2026-10-02T15:15:00Z","v":10649,"vw":16.037722},{"c":16.09,"h":16.1,"l":16.05,"n":78,"o":16.08,"t":"2026-10-02T15:30:00Z","v":3397,"vw":16.080261},{"c":16.05,"h":16.13,"l":16.05,"n":77,"o":16.095,"t":"2026-10-02T15:45:00Z","v":2198,"vw":16.073571},{"c":16.08,"h":16.08,"l":16.075,"n":25,"o":16.08,"t":"2026-10-02T16:00:00Z","v":503,"vw":16.07875},{"c":16.04,"h":16.075,"l":16.04,"n":53,"o":16.0683,"t":"2026-10-02T16:15:00Z","v":3285,"vw":16.067589},{"c":16.115,"h":16.155,"l":16.06,"n":280,"o":16.065,"t":"2026-10-02T16:30:00Z","v":40722,"vw":16.108641},{"c":16.12,"h":16.135,"l":16.08,"n":84,"o":16.115,"t":"2026-10-02T16:45:00Z","v":3352,"vw":16.122607},{"c":16.175,"h":16.18,"l":16.12,"n":123,"o":16.12,"t":"2026-10-02T17:00:00Z","v":5380,"vw":16.164368},{"c":16.16,"h":16.21,"l":16.16,"n":97,"o":16.185,"t":"2026-10-02T17:15:00Z","v":5446,"vw":16.18224},{"c":16.185,"h":16.19,"l":16.17,"n":87,"o":16.18,"t":"2026-10-02T17:30:00Z","v":4264,"vw":16.183385},{"c":16.21,"h":16.22,"l":16.195,"n":140,"o":16.2,"t":"2026-10-02T17:45:00Z","v":4935,"vw":16.206806},{"c":16.205,"h":16.2398,"l":16.2,"n":100,"o":16.23,"t":"2026-10-02T18:00:00Z","v":3389,"vw":16.224108},{"c":16.13,"h":16.19,"l":16.13,"n":174,"o":16.18,"t":"2026-10-02T18:15:00Z","v":7378,"vw":16.161277},{"c":16.17,"h":16.17,"l":16.12,"n":98,"o":16.14,"t":"2026-10-02T18:30:00Z","v":3164,"vw":16.151176},{"c":16.205,"h":16.21,"l":16.18,"n":119,"o":16.19,"t":"2026-10-02T18:45:00Z","v":4890,"vw":16.198034},{"c":16.205,"h":16.23,"l":16.205,"n":156,"o":16.205,"t":"2026-10-02T19:00:00Z","v":5016,"vw":16.219617},{"c":16.195,"h":16.21,"l":16.19,"n":143,"o":16.21,"t":"2026-10-02T19:15:00Z","v":4915,"vw":16.202581},{"c":16.29,"h":16.29,"l":16.18,"n":381,"o":16.18,"t":"2026-10-02T19:30:00Z","v":15255,"vw":16.229387},{"c":16.23,"h":16.31,"l":16.175,"n":1086,"o":16.3,"t":"2026-10-02T19:45:00Z","v":42893,"vw":16.218043},{"c":16.22,"h":16.22,"l":16.22,"n":16,"o":16.22,"t":"2026-10-02T20:00:00Z","v":36770,"vw":16.22},{"c":16.12,"h":16.15,"l":16,"n":40,"o":16.13,"t":"2026-10-05T13:30:00Z","v":4487,"vw":16.082724},{"c":16.165,"h":16.165,"l":15.98,"n":100,"o":16,"t":"2026-10-05T13:45:00Z","v":5014,"vw":16.058273},{"c":16.395,"h":16.43,"l":16.24,"n":86,"o":16.24,"t":"2026-10-05T14:00:00Z","v":2643,"vw":16.355122},{"c":16.3,"h":16.4,"l":16.3,"n":91,"o":16.375,"t":"2026-10-05T14:15:00Z","v":2283,"vw":16.339985},{"c":16.33,"h":16.33,"l":16.28,"n":40,"o":16.28,"t":"2026-10-05T14:30:00Z","v":1723,"vw":16.311},{"c":16.34,"h":16.35,"l":16.3,"n":45,"o":16.325,"t":"2026-10-05T14:45:00Z","v":1196,"vw":16.33},{"c":16.27,"h":16.325,"l":16.265,"n":83,"o":16.325,"t":"2026-10-05T15:00:00Z","v":2717,"vw":16.289812},{"c":16.305,"h":16.32,"l":16.27,"n":91,"o":16.27,"t":"2026-10-05T15:15:00Z","v":3537,"vw":16.28694},{"c":16.38,"h":16.38,"l":16.345,"n":36,"o":16.345,"t":"2026-10-05T15:30:00Z","v":1004,"vw":16.360714},{"c":16.4,"h":16.41,"l":16.37,"n":92,"o":16.405,"t":"2026-10-05T15:45:00Z","v":1800,"vw":16.392222},{"c":16.4179,"h":16.45,"l":16.4,"n":44,"o":16.4,"t":"2026-10-05T16:00:00Z","v":1475,"vw":16.423807},{"c":16.48,"h":16.48,"l":16.44,"n":45,"o":16.44,"t":"2026-10-05T16:15:00Z","v":1047,"vw":16.46},{"c":16.49,"h":16.49,"l":16.49,"n":19,"o":16.49,"t":"2026-10-05T16:30:00Z","v":477,"vw":16.49},{"c":16.49,"h":16.49,"l":16.4612,"n":37,"o":16.49,"t":"2026-10-05T16:45:00Z","v":1504,"vw":16.479579},{"c":16.44,"h":16.47,"l":16.44,"n":147,"o":16.47,"t":"2026-10-05T17:00:00Z","v":5161,"vw":16.458146},{"c":16.46,"h":16.46,"l":16.42,"n":68,"o":16.43,"t":"2026-10-05T17:15:00Z","v":4314,"vw":16.434066},{"c":16.47,"h":16.49,"l":16.44,"n":71,"o":16.46,"t":"2026-10-05T17:30:00Z","v":6502,"vw":16.461},{"c":16.57,"h":16.57,"l":16.49,"n":90,"o":16.49,"t":"2026-10-05T17:45:00Z","v":3127,"vw":16.522345},{"c":16.66,"h":16.66,"l":16.545,"n":100,"o":16.58,"t":"2026-10-05T18:00:00Z","v":5785,"vw":16.593412},{"c":16.565,"h":16.66,"l":16.565,"n":110,"o":16.66,"t":"2026-10-05T18:15:00Z","v":4246,"vw":16.593828},{"c":16.555,"h":16.59,"l":16.552,"n":59,"o":16.552,"t":"2026-10-05T18:30:00Z","v":2253,"vw":16.563866},{"c":16.525,"h":16.555,"l":16.51,"n":133,"o":16.555,"t":"2026-10-05T18:45:00Z","v":5458,"vw":16.52687},{"c":16.58,"h":16.58,"l":16.51,"n":215,"o":16.54,"t":"2026-10-05T19:00:00Z","v":4702,"vw":16.541053},{"c":16.54,"h":16.6,"l":16.54,"n":198,"o":16.57,"t":"2026-10-05T19:15:00Z","v":7394,"vw":16.574915},{"c":16.53,"h":16.55,"l":16.49,"n":249,"o":16.53,"t":"2026-10-05T19:30:00Z","v":6223,"vw":16.52394},{"c":16.54,"h":16.54,"l":16.46,"n":959,"o":16.525,"t":"2026-10-05T19:45:00Z","v":41827,"vw":16.50628},{"c":16.48,"h":16.48,"l":16.48,"n":19,"o":16.48,"t":"2026-10-05T20:00:00Z","v":63883,"vw":16.48},{"c":16.48,"h":16.605,"l":16.48,"n":30,"o":16.59,"t":"2026-10-06T13:30:00Z","v":3507,"vw":16.585596},{"c":16.535,"h":16.58,"l":16.45,"n":34,"o":16.45,"t":"2026-10-06T13:45:00Z","v":1422,"vw":16.54327},{"c":16.62,"h":16.62,"l":16.535,"n":30,"o":16.535,"t":"2026-10-06T14:00:00Z","v":970,"vw":16.591},{"c":16.615,"h":16.62,"l":16.615,"n":11,"o":16.62,"t":"2026-10-06T14:15:00Z","v":372,"vw":16.618333},{"c":16.61,"h":16.7,"l":16.61,"n":38,"o":16.7,"t":"2026-10-06T14:30:00Z","v":1721,"vw":16.640016},{"c":16.64,"h":16.64,"l":16.56,"n":86,"o":16.57,"t":"2026-10-06T15:00:00Z","v":2758,"vw":16.592176},{"c":16.61,"h":16.635,"l":16.61,"n":17,"o":16.635,"t":"2026-10-06T15:15:00Z","v":676,"vw":16.61684},{"c":16.78,"h":16.78,"l":16.61,"n":211,"o":16.6124,"t":"2026-10-06T15:30:00Z","v":12926,"vw":16.676865},{"c":16.765,"h":16.77,"l":16.73,"n":80,"o":16.765,"t":"2026-10-06T15:45:00Z","v":2155,"vw":16.7516},{"c":16.77,"h":16.8,"l":16.77,"n":88,"o":16.775,"t":"2026-10-06T16:00:00Z","v":2422,"vw":16.778536},{"c":16.79,"h":16.8,"l":16.765,"n":64,"o":16.79,"t":"2026-10-06T16:15:00Z","v":1798,"vw":16.780284},{"c":16.795,"h":16.81,"l":16.7801,"n":87,"o":16.795,"t":"2026-10-06T16:30:00Z","v":7148,"vw":16.793874},{"c":16.78,"h":16.78,"l":16.78,"n":13,"o":16.78,"t":"2026-10-06T16:45:00Z","v":534,"vw":16.78},{"c":16.77,"h":16.77,"l":16.75,"n":66,"o":16.76,"t":"2026-10-06T17:00:00Z","v":3721,"vw":16.758289},{"c":16.7042,"h":16.77,"l":16.7042,"n":54,"o":16.77,"t":"2026-10-06T17:15:00Z","v":1850,"vw":16.734868},{"c":16.72,"h":16.72,"l":16.715,"n":18,"o":16.715,"t":"2026-10-06T17:30:00Z","v":527,"vw":16.716667},{"c":16.7225,"h":16.75,"l":16.718,"n":119,"o":16.73,"t":"2026-10-06T17:45:00Z","v":5748,"vw":16.726845},{"c":16.725,"h":16.745,"l":16.72,"n":71,"o":16.745,"t":"2026-10-06T18:00:00Z","v":3171,"vw":16.72617},{"c":16.7,"h":16.76,"l":16.7,"n":215,"o":16.725,"t":"2026-10-06T18:15:00Z","v":12579,"vw":16.729724},{"c":16.67,"h":16.72,"l":16.67,"n":120,"o":16.7,"t":"2026-10-06T18:30:00Z","v":5964,"vw":16.687678},{"c":16.7,"h":16.7,"l":16.67,"n":22,"o":16.67,"t":"2026-10-06T18:45:00Z","v":779,"vw":16.675207},{"c":16.65,"h":16.665,"l":16.62,"n":72,"o":16.64,"t":"2026-10-06T19:00:00Z","v":2637,"vw":16.635417},{"c":16.585,"h":16.605,"l":16.55,"n":177,"o":16.6,"t":"2026-10-06T19:15:00Z","v":8388,"vw":16.581684},{"c":16.6,"h":16.61,"l":16.585,"n":188,"o":16.585,"t":"2026-10-06T19:30:00Z","v":5970,"vw":16.594873},{"c":16.69,"h":16.69,"l":16.53,"n":807,"o":16.595,"t":"2026-10-06T19:45:00Z","v":44673,"vw":16.64014},{"c":16.7,"h":16.7,"l":16.7,"n":26,"o":16.7,"t":"2026-10-06T20:00:00Z","v":41870,"vw":16.7},{"c":16.7,"h":16.7,"l":16.69,"n":19,"o":16.7,"t":"2026-10-07T13:30:00Z","v":2488,"vw":16.699129},{"c":16.67,"h":16.67,"l":16.665,"n":5,"o":16.665,"t":"2026-10-07T13:45:00Z","v":209,"vw":16.667573},{"c":16.51,"h":16.51,"l":16.51,"n":11,"o":16.51,"t":"2026-10-07T14:00:00Z","v":220,"vw":16.51},{"c":16.65,"h":16.65,"l":16.51,"n":14,"o":16.52,"t":"2026-10-07T14:30:00Z","v":634,"vw":16.549262},{"c":16.55,"h":16.61,"l":16.5,"n":198,"o":16.54,"t":"2026-10-07T14:45:00Z","v":11711,"vw":16.557211},{"c":16.54,"h":16.58,"l":16.54,"n":113,"o":16.54,"t":"2026-10-07T15:00:00Z","v":4961,"vw":16.562292},{"c":16.47,"h":16.51,"l":16.47,"n":38,"o":16.51,"t":"2026-10-07T15:15:00Z","v":1167,"vw":16.497778},{"c":16.505,"h":16.53,"l":16.43,"n":157,"o":16.435,"t":"2026-10-07T15:30:00Z","v":6552,"vw":16.502955},{"c":16.495,"h":16.495,"l":16.47,"n":126,"o":16.49,"t":"2026-10-07T15:45:00Z","v":5219,"vw":16.481787},{"c":16.5,"h":16.51,"l":16.47,"n":108,"o":16.49,"t":"2026-10-07T16:00:00Z","v":3747,"vw":16.493669},{"c":16.53,"h":16.53,"l":16.5,"n":78,"o":16.5,"t":"2026-10-07T16:15:00Z","v":3079,"vw":16.513045},{"c":16.51,"h":16.51,"l":16.51,"n":9,"o":16.51,"t":"2026-10-07T16:30:00Z","v":245,"vw":16.51},{"c":16.46,"h":16.54,"l":16.46,"n":118,"o":16.53,"t":"2026-10-07T16:45:00Z","v":6110,"vw":16.491123},{"c":16.49,"h":16.5199,"l":16.43,"n":139,"o":16.43,"t":"2026-10-07T17:00:00Z","v":9731,"vw":16.48636},{"c":16.49,"h":16.52,"l":16.49,"n":53,"o":16.52,"t":"2026-10-07T17:15:00Z","v":1510,"vw":16.507359},{"c":16.51,"h":16.52,"l":16.48,"n":73,"o":16.48,"t":"2026-10-07T17:30:00Z","v":2314,"vw":16.504752},{"c":16.49,"h":16.51,"l":16.48,"n":83,"o":16.5,"t":"2026-10-07T17:45:00Z","v":7019,"vw":16.498729},{"c":16.485,"h":16.5,"l":16.4301,"n":134,"o":16.47,"t":"2026-10-07T18:00:00Z","v":6969,"vw":16.46624},{"c":16.52,"h":16.52,"l":16.4626,"n":113,"o":16.49,"t":"2026-10-07T18:15:00Z","v":4703,"vw":16.500328},{"c":16.46,"h":16.5,"l":16.46,"n":80,"o":16.5,"t":"2026-10-07T18:30:00Z","v":3927,"vw":16.496203},{"c":16.485,"h":16.51,"l":16.4662,"n":58,"o":16.4662,"t":"2026-10-07T18:45:00Z","v":2135,"vw":16.484371},{"c":16.54,"h":16.54,"l":16.44,"n":170,"o":16.47,"t":"2026-10-07T19:00:00Z","v":9791,"vw":16.505615},{"c":16.59,"h":16.6,"l":16.53,"n":198,"o":16.54,"t":"2026-10-07T19:15:00Z","v":5815,"vw":16.562783},{"c":16.58,"h":16.605,"l":16.58,"n":300,"o":16.6,"t":"2026-10-07T19:30:00Z","v":7413,"vw":16.589038},{"c":16.65,"h":16.65,"l":16.56,"n":763,"o":16.58,"t":"2026-10-07T19:45:00Z","v":23040,"vw":16.617721},{"c":16.64,"h":16.64,"l":16.64,"n":28,"o":16.64,"t":"2026-10-07T20:00:00Z","v":31093,"vw":16.64},{"c":16.5654,"h":16.88,"l":16.5654,"n":24,"o":16.64,"t":"2026-10-08T13:30:00Z","v":2824,"vw":16.69142},{"c":16.79,"h":16.85,"l":16.76,"n":99,"o":16.79,"t":"2026-10-08T13:45:00Z","v":8272,"vw":16.777646},{"c":16.88,"h":16.88,"l":16.84,"n":28,"o":16.84,"t":"2026-10-08T14:00:00Z","v":666,"vw":16.86},{"c":16.865,"h":16.865,"l":16.865,"n":5,"o":16.865,"t":"2026-10-08T14:15:00Z","v":159,"vw":16.865},{"c":16.82,"h":16.91,"l":16.77,"n":101,"o":16.89,"t":"2026-10-08T14:30:00Z","v":3361,"vw":16.857606},{"c":16.87,"h":16.87,"l":16.85,"n":26,"o":16.85,"t":"2026-10-08T14:45:00Z","v":698,"vw":16.856},{"c":16.77,"h":16.83,"l":16.77,"n":77,"o":16.82,"t":"2026-10-08T15:00:00Z","v":2931,"vw":16.804754},{"c":16.64,"h":16.705,"l":16.6,"n":41,"o":16.705,"t":"2026-10-08T15:15:00Z","v":779,"vw":16.658},{"c":16.695,"h":16.7,"l":16.64,"n":62,"o":16.66,"t":"2026-10-08T15:30:00Z","v":2071,"vw":16.676575},{"c":16.72,"h":16.73,"l":16.67,"n":59,"o":16.695,"t":"2026-10-08T15:45:00Z","v":1878,"vw":16.710503},{"c":16.675,"h":16.74,"l":16.66,"n":130,"o":16.74,"t":"2026-10-08T16:00:00Z","v":4609,"vw":16.69314},{"c":16.69,"h":16.735,"l":16.68,"n":158,"o":16.7,"t":"2026-10-08T16:15:00Z","v":4920,"vw":16.700447},{"c":16.68,"h":16.68,"l":16.635,"n":61,"o":16.635,"t":"2026-10-08T16:30:00Z","v":2200,"vw":16.658237},{"c":16.71,"h":16.71,"l":16.635,"n":114,"o":16.66,"t":"2026-10-08T16:45:00Z","v":3896,"vw":16.665231},{"c":16.77,"h":16.77,"l":16.68,"n":200,"o":16.68,"t":"2026-10-08T17:00:00Z","v":9097,"vw":16.705838},{"c":16.8,"h":16.83,"l":16.79,"n":103,"o":16.82,"t":"2026-10-08T17:15:00Z","v":4269,"vw":16.812759},{"c":16.85,"h":16.85,"l":16.8,"n":56,"o":16.8,"t":"2026-10-08T17:30:00Z","v":2073,"vw":16.825},{"c":16.82,"h":16.85,"l":16.805,"n":123,"o":16.85,"t":"2026-10-08T17:45:00Z","v":6193,"vw":16.832655},{"c":16.79,"h":16.82,"l":16.79,"n":34,"o":16.82,"t":"2026-10-08T18:00:00Z","v":1811,"vw":16.8125},{"c":16.77,"h":16.81,"l":16.76,"n":64,"o":16.79,"t":"2026-10-08T18:15:00Z","v":2353,"vw":16.782054},{"c":16.7,"h":16.74,"l":16.665,"n":79,"o":16.74,"t":"2026-10-08T18:30:00Z","v":2996,"vw":16.696563},{"c":16.655,"h":16.655,"l":16.655,"n":28,"o":16.655,"t":"2026-10-08T18:45:00Z","v":2244,"vw":16.655},{"c":16.72,"h":16.72,"l":16.67,"n":161,"o":16.69,"t":"2026-10-08T19:00:00Z","v":3772,"vw":16.701386},{"c":16.69,"h":16.74,"l":16.69,"n":132,"o":16.7,"t":"2026-10-08T19:15:00Z","v":5539,"vw":16.715219},{"c":16.71,"h":16.71,"l":16.67,"n":195,"o":16.71,"t":"2026-10-08T19:30:00Z","v":6002,"vw":16.698201},{"c":16.72,"h":16.74,"l":16.685,"n":892,"o":16.73,"t":"2026-10-08T19:45:00Z","v":30255,"vw":16.711001},{"c":16.7,"h":16.7,"l":16.7,"n":17,"o":16.7,"t":"2026-10-08T20:00:00Z","v":133604,"vw":16.7},{"c":16.62,"h":16.62,"l":16.62,"n":9,"o":16.62,"t":"2026-10-09T13:30:00Z","v":2111,"vw":16.62},{"c":16.53,"h":16.6684,"l":16.4153,"n":15,"o":16.6684,"t":"2026-10-09T13:45:00Z","v":1473,"vw":16.486801},{"c":16.53,"h":16.58,"l":16.485,"n":72,"o":16.53,"t":"2026-10-09T14:00:00Z","v":3665,"vw":16.537893},{"c":16.55,"h":16.58,"l":16.52,"n":188,"o":16.53,"t":"2026-10-09T14:15:00Z","v":7646,"vw":16.547876},{"c":16.5,"h":16.51,"l":16.485,"n":73,"o":16.51,"t":"2026-10-09T14:30:00Z","v":2786,"vw":16.498076},{"c":16.5,"h":16.525,"l":16.48,"n":65,"o":16.5,"t":"2026-10-09T14:45:00Z","v":2526,"vw":16.50206},{"c":16.53,"h":16.53,"l":16.48,"n":139,"o":16.4922,"t":"2026-10-09T15:00:00Z","v":4711,"vw":16.513157},{"c":16.48,"h":16.51,"l":16.45,"n":65,"o":16.51,"t":"2026-10-09T15:15:00Z","v":2047,"vw":16.47159},{"c":16.3801,"h":16.44,"l":16.38,"n":55,"o":16.44,"t":"2026-10-09T15:30:00Z","v":2017,"vw":16.396254},{"c":16.405,"h":16.41,"l":16.38,"n":16,"o":16.38,"t":"2026-10-09T15:45:00Z","v":559,"vw":16.398333},{"c":16.305,"h":16.35,"l":16.27,"n":50,"o":16.35,"t":"2026-10-09T16:00:00Z","v":4710,"vw":16.289747},{"c":16.345,"h":16.46,"l":16.305,"n":431,"o":16.305,"t":"2026-10-09T16:15:00Z","v":34326,"vw":16.396429},{"c":16.27,"h":16.3,"l":16.26,"n":142,"o":16.3,"t":"2026-10-09T16:30:00Z","v":3955,"vw":16.277303},{"c":16.27,"h":16.2995,"l":16.26,"n":75,"o":16.27,"t":"2026-10-09T16:45:00Z","v":4342,"vw":16.279693},{"c":16.24,"h":16.2699,"l":16.24,"n":133,"o":16.25,"t":"2026-10-09T17:00:00Z","v":3412,"vw":16.250456},{"c":16.305,"h":16.335,"l":16.25,"n":122,"o":16.25,"t":"2026-10-09T17:15:00Z","v":6914,"vw":16.278993},{"c":16.32,"h":16.36,"l":16.32,"n":48,"o":16.35,"t":"2026-10-09T17:30:00Z","v":1718,"vw":16.3475},{"c":16.355,"h":16.355,"l":16.325,"n":50,"o":16.33,"t":"2026-10-09T17:45:00Z","v":1557,"vw":16.342615},{"c":16.31,"h":16.35,"l":16.28,"n":189,"o":16.35,"t":"2026-10-09T18:00:00Z","v":9462,"vw":16.316897},{"c":16.28,"h":16.28,"l":16.28,"n":11,"o":16.28,"t":"2026-10-09T18:15:00Z","v":449,"vw":16.28},{"c":16.205,"h":16.27,"l":16.205,"n":43,"o":16.27,"t":"2026-10-09T18:30:00Z","v":1951,"vw":16.242083},{"c":16.225,"h":16.255,"l":16.2008,"n":292,"o":16.23,"t":"2026-10-09T18:45:00Z","v":14436,"vw":16.22708},{"c":16.305,"h":16.325,"l":16.225,"n":168,"o":16.225,"t":"2026-10-09T19:00:00Z","v":7359,"vw":16.268077},{"c":16.31,"h":16.3101,"l":16.29,"n":121,"o":16.29,"t":"2026-10-09T19:15:00Z","v":5380,"vw":16.307383},{"c":16.25,"h":16.33,"l":16.25,"n":424,"o":16.33,"t":"2026-10-09T19:30:00Z","v":18306,"vw":16.311025},{"c":16.22,"h":16.28,"l":16.21,"n":797,"o":16.24,"t":"2026-10-09T19:45:00Z","v":32140,"vw":16.238677},{"c":16.24,"h":16.24,"l":16.24,"n":12,"o":16.24,"t":"2026-10-09T20:00:00Z","v":44580,"vw":16.24},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-09T23:45:00Z","v":500,"vw":15.96},{"c":16.2,"h":16.25,"l":16.2,"n":15,"o":16.25,"t":"2026-10-12T13:30:00Z","v":2623,"vw":16.240303},{"c":16.16,"h":16.16,"l":16.1,"n":35,"o":16.13,"t":"2026-10-12T13:45:00Z","v":1623,"vw":16.127187},{"c":16.21,"h":16.21,"l":16.14,"n":26,"o":16.14,"t":"2026-10-12T14:00:00Z","v":1858,"vw":16.161997},{"c":16.18,"h":16.19,"l":16.18,"n":15,"o":16.19,"t":"2026-10-12T14:15:00Z","v":728,"vw":16.186798},{"c":16.24,"h":16.24,"l":16.18,"n":62,"o":16.18,"t":"2026-10-12T14:30:00Z","v":2362,"vw":16.213029},{"c":16.275,"h":16.275,"l":16.275,"n":6,"o":16.275,"t":"2026-10-12T14:45:00Z","v":229,"vw":16.275},{"c":16.27,"h":16.27,"l":16.27,"n":7,"o":16.27,"t":"2026-10-12T15:00:00Z","v":336,"vw":16.27},{"c":16.21,"h":16.275,"l":16.21,"n":81,"o":16.275,"t":"2026-10-12T15:15:00Z","v":3348,"vw":16.239499},{"c":16.245,"h":16.25,"l":16.21,"n":62,"o":16.21,"t":"2026-10-12T15:30:00Z","v":2861,"vw":16.228684},{"c":16.2,"h":16.22,"l":16.2,"n":57,"o":16.22,"t":"2026-10-12T15:45:00Z","v":2259,"vw":16.213501},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-12T16:00:00Z","v":101,"vw":16.2},{"c":16.22,"h":16.22,"l":16.178,"n":68,"o":16.2,"t":"2026-10-12T16:15:00Z","v":2546,"vw":16.214448},{"c":16.21,"h":16.26,"l":16.21,"n":150,"o":16.24,"t":"2026-10-12T16:30:00Z","v":4084,"vw":16.241078},{"c":16.22,"h":16.22,"l":16.22,"n":5,"o":16.22,"t":"2026-10-12T16:45:00Z","v":145,"vw":16.22},{"c":16.24,"h":16.24,"l":16.22,"n":41,"o":16.22,"t":"2026-10-12T17:00:00Z","v":1996,"vw":16.226978},{"c":16.195,"h":16.22,"l":16.19,"n":144,"o":16.22,"t":"2026-10-12T17:15:00Z","v":4642,"vw":16.206752},{"c":16.23,"h":16.245,"l":16.21,"n":135,"o":16.22,"t":"2026-10-12T17:30:00Z","v":4728,"vw":16.231736},{"c":16.22,"h":16.25,"l":16.22,"n":89,"o":16.23,"t":"2026-10-12T17:45:00Z","v":3438,"vw":16.234416},{"c":16.245,"h":16.26,"l":16.245,"n":34,"o":16.25,"t":"2026-10-12T18:00:00Z","v":680,"vw":16.25},{"c":16.1659,"h":16.27,"l":16.1659,"n":150,"o":16.245,"t":"2026-10-12T18:15:00Z","v":7898,"vw":16.217306},{"c":16.225,"h":16.23,"l":16.195,"n":214,"o":16.195,"t":"2026-10-12T18:30:00Z","v":11396,"vw":16.206047},{"c":16.21,"h":16.215,"l":16.2,"n":104,"o":16.21,"t":"2026-10-12T18:45:00Z","v":3871,"vw":16.206571},{"c":16.21,"h":16.225,"l":16.19,"n":138,"o":16.2,"t":"2026-10-12T19:00:00Z","v":7669,"vw":16.212548},{"c":16.265,"h":16.27,"l":16.195,"n":197,"o":16.22,"t":"2026-10-12T19:15:00Z","v":18287,"vw":16.244895},{"c":16.29,"h":16.31,"l":16.265,"n":262,"o":16.265,"t":"2026-10-12T19:30:00Z","v":9443,"vw":16.281875},{"c":16.2,"h":16.3,"l":16.185,"n":617,"o":16.3,"t":"2026-10-12T19:45:00Z","v":23079,"vw":16.225035},{"c":16.2,"h":16.2,"l":16.2,"n":18,"o":16.2,"t":"2026-10-12T20:00:00Z","v":32787,"vw":16.2},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-13T08:00:00Z","v":103,"vw":16.41},{"c":16.43,"h":16.44,"l":16.15,"n":44,"o":16.33,"t":"2026-10-13T13:30:00Z","v":3422,"vw":16.279301},{"c":16.455,"h":16.455,"l":16.43,"n":29,"o":16.43,"t":"2026-10-13T13:45:00Z","v":1050,"vw":16.440714},{"c":16.265,"h":16.34,"l":16.265,"n":81,"o":16.33,"t":"2026-10-13T14:00:00Z","v":2709,"vw":16.306342},{"c":16.3394,"h":16.3394,"l":16.22,"n":58,"o":16.22,"t":"2026-10-13T14:15:00Z","v":3450,"vw":16.241104},{"c":16.285,"h":16.3,"l":16.17,"n":88,"o":16.285,"t":"2026-10-13T14:30:00Z","v":3661,"vw":16.227428},{"c":16.35,"h":16.35,"l":16.285,"n":51,"o":16.285,"t":"2026-10-13T14:45:00Z","v":1238,"vw":16.321667},{"c":16.385,"h":16.4,"l":16.35,"n":113,"o":16.37,"t":"2026-10-13T15:00:00Z","v":3328,"vw":16.374224},{"c":16.37,"h":16.38,"l":16.36,"n":68,"o":16.37,"t":"2026-10-13T15:15:00Z","v":2791,"vw":16.369606},{"c":16.385,"h":16.385,"l":16.385,"n":11,"o":16.385,"t":"2026-10-13T15:30:00Z","v":375,"vw":16.385},{"c":16.36,"h":16.385,"l":16.355,"n":57,"o":16.385,"t":"2026-10-13T15:45:00Z","v":2694,"vw":16.365992},{"c":16.4,"h":16.4,"l":16.355,"n":64,"o":16.38,"t":"2026-10-13T16:00:00Z","v":2375,"vw":16.376764},{"c":16.37,"h":16.4031,"l":16.35,"n":67,"o":16.395,"t":"2026-10-13T16:15:00Z","v":5047,"vw":16.381616},{"c":16.36,"h":16.37,"l":16.35,"n":68,"o":16.37,"t":"2026-10-13T16:30:00Z","v":1993,"vw":16.356667},{"c":16.39,"h":16.39,"l":16.37,"n":90,"o":16.38,"t":"2026-10-13T16:45:00Z","v":3330,"vw":16.38104},{"c":16.37,"h":16.39,"l":16.36,"n":137,"o":16.38,"t":"2026-10-13T17:00:00Z","v":4354,"vw":16.376425},{"c":16.3503,"h":16.38,"l":16.345,"n":68,"o":16.345,"t":"2026-10-13T17:15:00Z","v":4369,"vw":16.362063},{"c":16.405,"h":16.42,"l":16.37,"n":169,"o":16.37,"t":"2026-10-13T17:30:00Z","v":6780,"vw":16.401889},{"c":16.47,"h":16.47,"l":16.42,"n":125,"o":16.42,"t":"2026-10-13T17:45:00Z","v":2760,"vw":16.441875},{"c":16.48,"h":16.53,"l":16.46,"n":159,"o":16.475,"t":"2026-10-13T18:00:00Z","v":5204,"vw":16.48115},{"c":16.48,"h":16.5,"l":16.445,"n":116,"o":16.45,"t":"2026-10-13T18:15:00Z","v":8882,"vw":16.486882},{"c":16.52,"h":16.52,"l":16.48,"n":161,"o":16.485,"t":"2026-10-13T18:30:00Z","v":12167,"vw":16.491131},{"c":16.604,"h":16.62,"l":16.53,"n":129,"o":16.53,"t":"2026-10-13T18:45:00Z","v":3106,"vw":16.589999},{"c":16.59,"h":16.63,"l":16.58,"n":326,"o":16.63,"t":"2026-10-13T19:00:00Z","v":20327,"vw":16.607653},{"c":16.565,"h":16.6048,"l":16.5472,"n":467,"o":16.59,"t":"2026-10-13T19:15:00Z","v":13331,"vw":16.569971},{"c":16.61,"h":16.61,"l":16.54,"n":772,"o":16.565,"t":"2026-10-13T19:30:00Z","v":23511,"vw":16.576944},{"c":16.63,"h":16.73,"l":16.6,"n":979,"o":16.61,"t":"2026-10-13T19:45:00Z","v":39259,"vw":16.637825},{"c":16.63,"h":16.63,"l":16.63,"n":18,"o":16.63,"t":"2026-10-13T20:00:00Z","v":38151,"vw":16.63},{"c":16.58,"h":16.58,"l":16.54,"n":13,"o":16.54,"t":"2026-10-14T13:30:00Z","v":1691,"vw":16.542402},{"c":16.425,"h":16.5,"l":16.22,"n":67,"o":16.22,"t":"2026-10-14T13:45:00Z","v":2156,"vw":16.417794},{"c":16.35,"h":16.425,"l":16.325,"n":123,"o":16.385,"t":"2026-10-14T14:00:00Z","v":5364,"vw":16.367937},{"c":16.55,"h":16.55,"l":16.39,"n":149,"o":16.39,"t":"2026-10-14T14:15:00Z","v":5516,"vw":16.476285},{"c":16.58,"h":16.59,"l":16.53,"n":73,"o":16.59,"t":"2026-10-14T14:30:00Z","v":2224,"vw":16.561364},{"c":16.49,"h":16.555,"l":16.49,"n":76,"o":16.555,"t":"2026-10-14T14:45:00Z","v":2416,"vw":16.524062},{"c":16.425,"h":16.46,"l":16.39,"n":92,"o":16.45,"t":"2026-10-14T15:00:00Z","v":5144,"vw":16.425816},{"c":16.48,"h":16.48,"l":16.3801,"n":99,"o":16.3801,"t":"2026-10-14T15:15:00Z","v":3094,"vw":16.442982},{"c":16.51,"h":16.54,"l":16.48,"n":209,"o":16.5,"t":"2026-10-14T15:30:00Z","v":8860,"vw":16.510196},{"c":16.545,"h":16.545,"l":16.54,"n":35,"o":16.545,"t":"2026-10-14T15:45:00Z","v":891,"vw":16.543333},{"c":16.5,"h":16.545,"l":16.48,"n":160,"o":16.545,"t":"2026-10-14T16:00:00Z","v":7657,"vw":16.508756},{"c":16.5,"h":16.52,"l":16.49,"n":84,"o":16.51,"t":"2026-10-14T16:15:00Z","v":2289,"vw":16.5025},{"c":16.52,"h":16.535,"l":16.495,"n":84,"o":16.495,"t":"2026-10-14T16:30:00Z","v":3444,"vw":16.51851},{"c":16.55,"h":16.55,"l":16.51,"n":110,"o":16.53,"t":"2026-10-14T16:45:00Z","v":3366,"vw":16.531842},{"c":16.52,"h":16.52,"l":16.52,"n":22,"o":16.52,"t":"2026-10-14T17:00:00Z","v":517,"vw":16.52},{"c":16.5,"h":16.525,"l":16.49,"n":111,"o":16.505,"t":"2026-10-14T17:15:00Z","v":3567,"vw":16.5088},{"c":16.49,"h":16.49,"l":16.46,"n":79,"o":16.49,"t":"2026-10-14T17:30:00Z","v":2461,"vw":16.477948},{"c":16.49,"h":16.5,"l":16.46,"n":174,"o":16.49,"t":"2026-10-14T17:45:00Z","v":5006,"vw":16.485661},{"c":16.47,"h":16.47,"l":16.42,"n":152,"o":16.46,"t":"2026-10-14T18:00:00Z","v":5358,"vw":16.444166},{"c":16.51,"h":16.51,"l":16.48,"n":182,"o":16.49,"t":"2026-10-14T18:15:00Z","v":4691,"vw":16.49913},{"c":16.54,"h":16.54,"l":16.51,"n":68,"o":16.51,"t":"2026-10-14T18:30:00Z","v":2731,"vw":16.520548},{"c":16.49,"h":16.53,"l":16.49,"n":96,"o":16.53,"t":"2026-10-14T18:45:00Z","v":9727,"vw":16.52661},{"c":16.52,"h":16.53,"l":16.465,"n":203,"o":16.465,"t":"2026-10-14T19:00:00Z","v":9399,"vw":16.5063},{"c":16.52,"h":16.555,"l":16.52,"n":196,"o":16.52,"t":"2026-10-14T19:15:00Z","v":7299,"vw":16.532321},{"c":16.485,"h":16.53,"l":16.48,"n":307,"o":16.515,"t":"2026-10-14T19:30:00Z","v":9555,"vw":16.50484},{"c":16.43,"h":16.47,"l":16.41,"n":892,"o":16.47,"t":"2026-10-14T19:45:00Z","v":32771,"vw":16.437399},{"c":16.45,"h":16.45,"l":16.45,"n":13,"o":16.45,"t":"2026-10-14T20:00:00Z","v":34511,"vw":16.45},{"c":16.59,"h":16.59,"l":16.42,"n":58,"o":16.45,"t":"2026-10-15T13:30:00Z","v":4223,"vw":16.470478},{"c":16.58,"h":16.58,"l":16.3891,"n":73,"o":16.45,"t":"2026-10-15T13:45:00Z","v":3906,"vw":16.489221},{"c":16.55,"h":16.57,"l":16.48,"n":72,"o":16.5,"t":"2026-10-15T14:00:00Z","v":3100,"vw":16.519961},{"c":16.5,"h":16.58,"l":16.5,"n":41,"o":16.58,"t":"2026-10-15T14:15:00Z","v":1710,"vw":16.531672},{"c":16.63,"h":16.63,"l":16.46,"n":229,"o":16.48,"t":"2026-10-15T14:30:00Z","v":8291,"vw":16.531137},{"c":16.62,"h":16.65,"l":16.59,"n":30,"o":16.65,"t":"2026-10-15T14:45:00Z","v":843,"vw":16.616359},{"c":16.575,"h":16.67,"l":16.575,"n":83,"o":16.65,"t":"2026-10-15T15:00:00Z","v":2624,"vw":16.632647},{"c":16.53,"h":16.56,"l":16.51,"n":41,"o":16.56,"t":"2026-10-15T15:15:00Z","v":1956,"vw":16.539141},{"c":16.56,"h":16.56,"l":16.48,"n":86,"o":16.51,"t":"2026-10-15T15:30:00Z","v":4027,"vw":16.509138},{"c":16.62,"h":16.62,"l":16.545,"n":74,"o":16.555,"t":"2026-10-15T15:45:00Z","v":2159,"vw":16.565},{"c":16.5,"h":16.56,"l":16.5,"n":75,"o":16.56,"t":"2026-10-15T16:00:00Z","v":3967,"vw":16.525167},{"c":16.555,"h":16.555,"l":16.49,"n":76,"o":16.5,"t":"2026-10-15T16:15:00Z","v":2871,"vw":16.514318},{"c":16.55,"h":16.59,"l":16.53,"n":92,"o":16.58,"t":"2026-10-15T16:30:00Z","v":3981,"vw":16.567826},{"c":16.485,"h":16.53,"l":16.485,"n":18,"o":16.53,"t":"2026-10-15T16:45:00Z","v":669,"vw":16.513333},{"c":16.47,"h":16.5,"l":16.4201,"n":306,"o":16.5,"t":"2026-10-15T17:00:00Z","v":15964,"vw":16.474127},{"c":16.42,"h":16.44,"l":16.39,"n":66,"o":16.44,"t":"2026-10-15T17:15:00Z","v":1606,"vw":16.415613},{"c":16.44,"h":16.45,"l":16.41,"n":63,"o":16.41,"t":"2026-10-15T17:30:00Z","v":1722,"vw":16.42625},{"c":16.44,"h":16.46,"l":16.41,"n":117,"o":16.43,"t":"2026-10-15T17:45:00Z","v":6939,"vw":16.432813},{"c":16.45,"h":16.48,"l":16.44,"n":87,"o":16.45,"t":"2026-10-15T18:00:00Z","v":3681,"vw":16.459229},{"c":16.46,"h":16.47,"l":16.44,"n":23,"o":16.46,"t":"2026-10-15T18:15:00Z","v":751,"vw":16.457612},{"c":16.43,"h":16.46,"l":16.42,"n":145,"o":16.46,"t":"2026-10-15T18:30:00Z","v":7293,"vw":16.443874},{"c":16.45,"h":16.47,"l":16.43,"n":55,"o":16.445,"t":"2026-10-15T18:45:00Z","v":2134,"vw":16.458768},{"c":16.45,"h":16.48,"l":16.45,"n":143,"o":16.465,"t":"2026-10-15T19:00:00Z","v":5566,"vw":16.461698},{"c":16.41,"h":16.49,"l":16.41,"n":158,"o":16.47,"t":"2026-10-15T19:15:00Z","v":6837,"vw":16.453555},{"c":16.45,"h":16.45,"l":16.415,"n":99,"o":16.42,"t":"2026-10-15T19:30:00Z","v":3032,"vw":16.431502},{"c":16.49,"h":16.51,"l":16.38,"n":699,"o":16.42,"t":"2026-10-15T19:45:00Z","v":24689,"vw":16.47107},{"c":16.5,"h":16.5,"l":16.5,"n":14,"o":16.5,"t":"2026-10-15T20:00:00Z","v":39276,"vw":16.5},{"c":16.495,"h":16.55,"l":16.495,"n":5,"o":16.55,"t":"2026-10-16T13:30:00Z","v":3768,"vw":16.548538},{"c":16.65,"h":16.65,"l":16.45,"n":52,"o":16.45,"t":"2026-10-16T13:45:00Z","v":2522,"vw":16.507419},{"c":16.6625,"h":16.72,"l":16.65,"n":29,"o":16.65,"t":"2026-10-16T14:00:00Z","v":1273,"vw":16.690417},{"c":16.57,"h":16.61,"l":16.57,"n":38,"o":16.59,"t":"2026-10-16T14:15:00Z","v":1234,"vw":16.594862},{"c":16.49,"h":16.61,"l":16.49,"n":51,"o":16.55,"t":"2026-10-16T14:30:00Z","v":1444,"vw":16.56375},{"c":16.5,"h":16.53,"l":16.5,"n":35,"o":16.53,"t":"2026-10-16T14:45:00Z","v":977,"vw":16.508571},{"c":16.53,"h":16.53,"l":16.53,"n":12,"o":16.53,"t":"2026-10-16T15:00:00Z","v":176,"vw":16.53},{"c":16.46,"h":16.46,"l":16.46,"n":40,"o":16.46,"t":"2026-10-16T15:15:00Z","v":629,"vw":16.46},{"c":16.45,"h":16.48,"l":16.44,"n":67,"o":16.48,"t":"2026-10-16T15:30:00Z","v":2866,"vw":16.464897},{"c":16.375,"h":16.42,"l":16.36,"n":67,"o":16.41,"t":"2026-10-16T15:45:00Z","v":2094,"vw":16.395},{"c":16.335,"h":16.35,"l":16.3,"n":97,"o":16.35,"t":"2026-10-16T16:00:00Z","v":4215,"vw":16.331134},{"c":16.29,"h":16.31,"l":16.29,"n":96,"o":16.3,"t":"2026-10-16T16:15:00Z","v":4225,"vw":16.300934},{"c":16.26,"h":16.3,"l":16.26,"n":69,"o":16.285,"t":"2026-10-16T16:30:00Z","v":2150,"vw":16.273086},{"c":16.32,"h":16.32,"l":16.245,"n":168,"o":16.27,"t":"2026-10-16T16:45:00Z","v":7219,"vw":16.280167},{"c":16.2,"h":16.28,"l":16.2,"n":79,"o":16.28,"t":"2026-10-16T17:00:00Z","v":2408,"vw":16.251604},{"c":16.295,"h":16.34,"l":16.21,"n":199,"o":16.21,"t":"2026-10-16T17:15:00Z","v":19034,"vw":16.286112},{"c":16.34,"h":16.375,"l":16.27,"n":109,"o":16.27,"t":"2026-10-16T17:30:00Z","v":5923,"vw":16.314856},{"c":16.28,"h":16.345,"l":16.28,"n":56,"o":16.32,"t":"2026-10-16T17:45:00Z","v":1527,"vw":16.319444},{"c":16.2,"h":16.23,"l":16.2,"n":42,"o":16.21,"t":"2026-10-16T18:00:00Z","v":1188,"vw":16.210136},{"c":16.2822,"h":16.2822,"l":16.21,"n":42,"o":16.21,"t":"2026-10-16T18:15:00Z","v":3640,"vw":16.24772},{"c":16.31,"h":16.32,"l":16.24,"n":52,"o":16.24,"t":"2026-10-16T18:30:00Z","v":2575,"vw":16.271794},{"c":16.32,"h":16.32,"l":16.29,"n":66,"o":16.3,"t":"2026-10-16T18:45:00Z","v":3458,"vw":16.304967},{"c":16.33,"h":16.36,"l":16.32,"n":103,"o":16.32,"t":"2026-10-16T19:00:00Z","v":4553,"vw":16.329781},{"c":16.32,"h":16.345,"l":16.32,"n":66,"o":16.335,"t":"2026-10-16T19:15:00Z","v":1919,"vw":16.336757},{"c":16.23,"h":16.33,"l":16.23,"n":100,"o":16.32,"t":"2026-10-16T19:30:00Z","v":3913,"vw":16.274162},{"c":16.34,"h":16.37,"l":16.245,"n":508,"o":16.25,"t":"2026-10-16T19:45:00Z","v":22908,"vw":16.291048},{"c":16.37,"h":16.37,"l":16.37,"n":16,"o":16.37,"t":"2026-10-16T20:00:00Z","v":40341,"vw":16.37},{"c":16.3,"h":16.44,"l":16.24,"n":108,"o":16.44,"t":"2026-10-19T13:30:00Z","v":5722,"vw":16.358626},{"c":16.285,"h":16.43,"l":16.275,"n":131,"o":16.31,"t":"2026-10-19T13:45:00Z","v":4109,"vw":16.351186},{"c":16.19,"h":16.29,"l":16.19,"n":64,"o":16.29,"t":"2026-10-19T14:00:00Z","v":2644,"vw":16.253787},{"c":16.14,"h":16.26,"l":16.14,"n":84,"o":16.23,"t":"2026-10-19T14:15:00Z","v":5493,"vw":16.23},{"c":16.165,"h":16.18,"l":16.13,"n":38,"o":16.13,"t":"2026-10-19T14:45:00Z","v":1207,"vw":16.157857},{"c":16.195,"h":16.195,"l":16.17,"n":22,"o":16.17,"t":"2026-10-19T15:00:00Z","v":360,"vw":16.1825},{"c":16.2,"h":16.265,"l":16.17,"n":120,"o":16.23,"t":"2026-10-19T15:15:00Z","v":4385,"vw":16.219468},{"c":16.18,"h":16.18,"l":16.18,"n":31,"o":16.18,"t":"2026-10-19T15:30:00Z","v":769,"vw":16.18},{"c":16.15,"h":16.2,"l":16.15,"n":83,"o":16.195,"t":"2026-10-19T15:45:00Z","v":3113,"vw":16.165759},{"c":16.05,"h":16.12,"l":16.05,"n":71,"o":16.12,"t":"2026-10-19T16:00:00Z","v":4069,"vw":16.061956},{"c":16.02,"h":16.04,"l":16.02,"n":36,"o":16.04,"t":"2026-10-19T16:15:00Z","v":1204,"vw":16.03416},{"c":15.95,"h":16,"l":15.95,"n":135,"o":16,"t":"2026-10-19T16:30:00Z","v":4061,"vw":15.976478},{"c":15.93,"h":15.99,"l":15.93,"n":109,"o":15.955,"t":"2026-10-19T16:45:00Z","v":4729,"vw":15.963248},{"c":15.94,"h":15.98,"l":15.91,"n":89,"o":15.93,"t":"2026-10-19T17:00:00Z","v":3928,"vw":15.931586},{"c":15.94,"h":15.96,"l":15.94,"n":11,"o":15.96,"t":"2026-10-19T17:15:00Z","v":481,"vw":15.946667},{"c":15.97,"h":15.97,"l":15.92,"n":146,"o":15.94,"t":"2026-10-19T17:30:00Z","v":6153,"vw":15.940792},{"c":15.96,"h":15.96,"l":15.95,"n":53,"o":15.96,"t":"2026-10-19T17:45:00Z","v":2180,"vw":15.956403},{"c":16.005,"h":16.005,"l":15.955,"n":82,"o":15.975,"t":"2026-10-19T18:00:00Z","v":3411,"vw":15.973317},{"c":16,"h":16.005,"l":15.9501,"n":72,"o":16.005,"t":"2026-10-19T18:15:00Z","v":2113,"vw":15.984902},{"c":16.045,"h":16.06,"l":16.025,"n":213,"o":16.03,"t":"2026-10-19T18:45:00Z","v":8570,"vw":16.039651},{"c":16.02,"h":16.045,"l":15.99,"n":176,"o":16.045,"t":"2026-10-19T19:00:00Z","v":10005,"vw":16.021501},{"c":16.015,"h":16.04,"l":16.005,"n":274,"o":16.02,"t":"2026-10-19T19:15:00Z","v":12011,"vw":16.022056},{"c":16.02,"h":16.03,"l":16.01,"n":271,"o":16.01,"t":"2026-10-19T19:30:00Z","v":9404,"vw":16.020824},{"c":16.07,"h":16.07,"l":16.01,"n":880,"o":16.01,"t":"2026-10-19T19:45:00Z","v":31710,"vw":16.040381},{"c":16.05,"h":16.05,"l":16.05,"n":16,"o":16.05,"t":"2026-10-19T20:00:00Z","v":48426,"vw":16.05},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-20T11:00:00Z","v":300,"vw":16.89},{"c":16.21,"h":16.26,"l":16.09,"n":86,"o":16.19,"t":"2026-10-20T13:30:00Z","v":8099,"vw":16.20262},{"c":16.07,"h":16.27,"l":16.06,"n":74,"o":16.17,"t":"2026-10-20T13:45:00Z","v":4771,"vw":16.137848},{"c":16.11,"h":16.16,"l":16.065,"n":29,"o":16.16,"t":"2026-10-20T14:00:00Z","v":827,"vw":16.11875},{"c":16.06,"h":16.14,"l":16.06,"n":118,"o":16.14,"t":"2026-10-20T14:15:00Z","v":2780,"vw":16.094121},{"c":16.025,"h":16.06,"l":15.98,"n":66,"o":16.06,"t":"2026-10-20T14:30:00Z","v":1073,"vw":16.012143},{"c":16.02,"h":16.07,"l":16.02,"n":36,"o":16.025,"t":"2026-10-20T14:45:00Z","v":1393,"vw":16.042516},{"c":16,"h":16.06,"l":15.97,"n":115,"o":16.06,"t":"2026-10-20T15:00:00Z","v":5438,"vw":16.0226},{"c":15.91,"h":16.02,"l":15.91,"n":68,"o":16.02,"t":"2026-10-20T15:15:00Z","v":8675,"vw":15.944323},{"c":15.955,"h":15.97,"l":15.91,"n":50,"o":15.91,"t":"2026-10-20T15:30:00Z","v":2367,"vw":15.93528},{"c":15.95,"h":15.97,"l":15.95,"n":17,"o":15.97,"t":"2026-10-20T15:45:00Z","v":797,"vw":15.966},{"c":15.93,"h":15.93,"l":15.88,"n":79,"o":15.93,"t":"2026-10-20T16:00:00Z","v":3117,"vw":15.917988},{"c":15.91,"h":15.91,"l":15.9,"n":48,"o":15.9,"t":"2026-10-20T16:15:00Z","v":2049,"vw":15.900909},{"c":15.94,"h":15.94,"l":15.9,"n":67,"o":15.9,"t":"2026-10-20T16:30:00Z","v":2785,"vw":15.917873},{"c":15.81,"h":15.93,"l":15.81,"n":92,"o":15.9202,"t":"2026-10-20T16:45:00Z","v":6208,"vw":15.907049},{"c":15.77,"h":15.81,"l":15.71,"n":184,"o":15.805,"t":"2026-10-20T17:00:00Z","v":14539,"vw":15.756552},{"c":15.815,"h":15.8391,"l":15.755,"n":86,"o":15.755,"t":"2026-10-20T17:15:00Z","v":3642,"vw":15.792925},{"c":15.78,"h":15.805,"l":15.77,"n":48,"o":15.8,"t":"2026-10-20T17:30:00Z","v":2074,"vw":15.793921},{"c":15.77,"h":15.77,"l":15.76,"n":63,"o":15.76,"t":"2026-10-20T17:45:00Z","v":2521,"vw":15.769247},{"c":15.805,"h":15.83,"l":15.76,"n":213,"o":15.77,"t":"2026-10-20T18:00:00Z","v":21742,"vw":15.777432},{"c":15.76,"h":15.79,"l":15.76,"n":52,"o":15.79,"t":"2026-10-20T18:15:00Z","v":1707,"vw":15.778889},{"c":15.775,"h":15.775,"l":15.77,"n":48,"o":15.77,"t":"2026-10-20T18:30:00Z","v":1757,"vw":15.77125},{"c":15.8,"h":15.8,"l":15.76,"n":64,"o":15.7644,"t":"2026-10-20T18:45:00Z","v":2362,"vw":15.783908},{"c":15.765,"h":15.8,"l":15.75,"n":114,"o":15.784,"t":"2026-10-20T19:00:00Z","v":7937,"vw":15.788189},{"c":15.81,"h":15.82,"l":15.742,"n":212,"o":15.75,"t":"2026-10-20T19:15:00Z","v":17892,"vw":15.797876},{"c":15.86,"h":15.89,"l":15.83,"n":160,"o":15.83,"t":"2026-10-20T19:30:00Z","v":7923,"vw":15.856988},{"c":15.84,"h":15.87,"l":15.79,"n":641,"o":15.86,"t":"2026-10-20T19:45:00Z","v":29339,"vw":15.831683},{"c":15.85,"h":15.85,"l":15.85,"n":23,"o":15.85,"t":"2026-10-20T20:00:00Z","v":38482,"vw":15.85},{"c":15.49,"h":15.76,"l":15.49,"n":77,"o":15.76,"t":"2026-10-21T13:30:00Z","v":8436,"vw":15.695247},{"c":15.4843,"h":15.59,"l":15.4843,"n":69,"o":15.525,"t":"2026-10-21T13:45:00Z","v":2901,"vw":15.548786},{"c":15.52,"h":15.54,"l":15.52,"n":9,"o":15.54,"t":"2026-10-21T14:00:00Z","v":227,"vw":15.53},{"c":15.33,"h":15.5,"l":15.33,"n":256,"o":15.5,"t":"2026-10-21T14:15:00Z","v":8648,"vw":15.395035},{"c":15.315,"h":15.33,"l":15.3,"n":50,"o":15.33,"t":"2026-10-21T14:30:00Z","v":2694,"vw":15.321688},{"c":15.33,"h":15.35,"l":15.285,"n":147,"o":15.285,"t":"2026-10-21T14:45:00Z","v":12085,"vw":15.33173},{"c":15.3072,"h":15.315,"l":15.28,"n":114,"o":15.3,"t":"2026-10-21T15:00:00Z","v":3739,"vw":15.290878},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-21T15:15:00Z","v":175,"vw":15.32},{"c":15.23,"h":15.3,"l":15.21,"n":158,"o":15.3,"t":"2026-10-21T15:30:00Z","v":10537,"vw":15.248896},{"c":15.1925,"h":15.23,"l":15.19,"n":94,"o":15.23,"t":"2026-10-21T15:45:00Z","v":2494,"vw":15.208502},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-21T16:00:00Z","v":271,"vw":15.17},{"c":15.185,"h":15.195,"l":15.175,"n":59,"o":15.175,"t":"2026-10-21T16:15:00Z","v":2410,"vw":15.192126},{"c":15.23,"h":15.25,"l":15.17,"n":391,"o":15.17,"t":"2026-10-21T16:30:00Z","v":26428,"vw":15.189397},{"c":15.13,"h":15.22,"l":15.13,"n":73,"o":15.22,"t":"2026-10-21T16:45:00Z","v":3822,"vw":15.172476},{"c":15.18,"h":15.2,"l":15.12,"n":212,"o":15.14,"t":"2026-10-21T17:00:00Z","v":7967,"vw":15.165221},{"c":15.18,"h":15.18,"l":15.18,"n":25,"o":15.18,"t":"2026-10-21T17:15:00Z","v":1203,"vw":15.18},{"c":15.25,"h":15.25,"l":15.2,"n":69,"o":15.2,"t":"2026-10-21T17:30:00Z","v":4943,"vw":15.221595},{"c":15.27,"h":15.28,"l":15.22,"n":176,"o":15.22,"t":"2026-10-21T17:45:00Z","v":14362,"vw":15.237399},{"c":15.29,"h":15.3,"l":15.27,"n":47,"o":15.27,"t":"2026-10-21T18:00:00Z","v":1965,"vw":15.2875},{"c":15.24,"h":15.28,"l":15.24,"n":113,"o":15.28,"t":"2026-10-21T18:15:00Z","v":5086,"vw":15.262842},{"c":15.34,"h":15.34,"l":15.23,"n":139,"o":15.24,"t":"2026-10-21T18:30:00Z","v":16444,"vw":15.288166},{"c":15.305,"h":15.36,"l":15.3,"n":88,"o":15.345,"t":"2026-10-21T18:45:00Z","v":3730,"vw":15.324652},{"c":15.305,"h":15.34,"l":15.27,"n":135,"o":15.29,"t":"2026-10-21T19:00:00Z","v":5354,"vw":15.301984},{"c":15.32,"h":15.33,"l":15.29,"n":192,"o":15.3,"t":"2026-10-21T19:15:00Z","v":13933,"vw":15.307634},{"c":15.31,"h":15.37,"l":15.31,"n":184,"o":15.33,"t":"2026-10-21T19:30:00Z","v":7529,"vw":15.33035},{"c":15.45,"h":15.45,"l":15.33,"n":863,"o":15.34,"t":"2026-10-21T19:45:00Z","v":38920,"vw":15.406067},{"c":15.44,"h":15.44,"l":15.44,"n":26,"o":15.44,"t":"2026-10-21T20:00:00Z","v":38627,"vw":15.44},{"c":15.41,"h":15.51,"l":15.32,"n":98,"o":15.32,"t":"2026-10-22T13:30:00Z","v":7210,"vw":15.377081},{"c":15.44,"h":15.46,"l":15.37,"n":70,"o":15.45,"t":"2026-10-22T13:45:00Z","v":4690,"vw":15.403711},{"c":15.46,"h":15.46,"l":15.43,"n":38,"o":15.44,"t":"2026-10-22T14:00:00Z","v":1817,"vw":15.445455},{"c":15.42,"h":15.4551,"l":15.42,"n":33,"o":15.4551,"t":"2026-10-22T14:15:00Z","v":2737,"vw":15.422558},{"c":15.34,"h":15.35,"l":15.34,"n":23,"o":15.35,"t":"2026-10-22T14:30:00Z","v":700,"vw":15.345},{"c":15.29,"h":15.32,"l":15.27,"n":139,"o":15.28,"t":"2026-10-22T14:45:00Z","v":5129,"vw":15.284167},{"c":15.385,"h":15.39,"l":15.32,"n":75,"o":15.32,"t":"2026-10-22T15:00:00Z","v":2792,"vw":15.362011},{"c":15.4,"h":15.45,"l":15.36,"n":91,"o":15.36,"t":"2026-10-22T15:15:00Z","v":1931,"vw":15.411935},{"c":15.4,"h":15.45,"l":15.38,"n":172,"o":15.39,"t":"2026-10-22T15:30:00Z","v":7719,"vw":15.397181},{"c":15.45,"h":15.45,"l":15.4,"n":51,"o":15.4,"t":"2026-10-22T15:45:00Z","v":1874,"vw":15.42875},{"c":15.52,"h":15.54,"l":15.455,"n":180,"o":15.47,"t":"2026-10-22T16:00:00Z","v":8123,"vw":15.498066},{"c":15.565,"h":15.5818,"l":15.52,"n":66,"o":15.54,"t":"2026-10-22T16:15:00Z","v":7339,"vw":15.562388},{"c":15.57,"h":15.57,"l":15.54,"n":32,"o":15.565,"t":"2026-10-22T16:30:00Z","v":1857,"vw":15.557806},{"c":15.6,"h":15.61,"l":15.55,"n":156,"o":15.55,"t":"2026-10-22T16:45:00Z","v":5993,"vw":15.594316},{"c":15.54,"h":15.61,"l":15.54,"n":168,"o":15.61,"t":"2026-10-22T17:00:00Z","v":5277,"vw":15.577561},{"c":15.52,"h":15.56,"l":15.51,"n":65,"o":15.51,"t":"2026-10-22T17:15:00Z","v":6572,"vw":15.532058},{"c":15.5599,"h":15.5599,"l":15.505,"n":34,"o":15.505,"t":"2026-10-22T17:30:00Z","v":2339,"vw":15.537767},{"c":15.5826,"h":15.59,"l":15.55,"n":69,"o":15.56,"t":"2026-10-22T17:45:00Z","v":3593,"vw":15.565814},{"c":15.56,"h":15.56,"l":15.52,"n":103,"o":15.56,"t":"2026-10-22T18:00:00Z","v":5840,"vw":15.549507},{"c":15.58,"h":15.6,"l":15.53,"n":130,"o":15.53,"t":"2026-10-22T18:15:00Z","v":3979,"vw":15.577059},{"c":15.51,"h":15.58,"l":15.51,"n":70,"o":15.58,"t":"2026-10-22T18:30:00Z","v":2211,"vw":15.55375},{"c":15.52,"h":15.55,"l":15.51,"n":133,"o":15.51,"t":"2026-10-22T18:45:00Z","v":4826,"vw":15.518445},{"c":15.64,"h":15.64,"l":15.53,"n":182,"o":15.53,"t":"2026-10-22T19:00:00Z","v":12346,"vw":15.587375},{"c":15.625,"h":15.65,"l":15.61,"n":173,"o":15.65,"t":"2026-10-22T19:15:00Z","v":8071,"vw":15.636665},{"c":15.62,"h":15.65,"l":15.61,"n":202,"o":15.64,"t":"2026-10-22T19:30:00Z","v":6124,"vw":15.626323},{"c":15.67,"h":15.71,"l":15.6,"n":693,"o":15.61,"t":"2026-10-22T19:45:00Z","v":33751,"vw":15.666373},{"c":15.68,"h":15.68,"l":15.68,"n":25,"o":15.68,"t":"2026-10-22T20:00:00Z","v":49320,"vw":15.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.417166369097504,"iv":1.2840434990807585,"gamma":0.04166516100141918,"theta":-0.02315193672983998,"vega":0.010227596313393972,"rho":0.0015241761401721709,"breakevenPct":58.11330592536675},{"delta":0.2,"premium":0.375,"strike":19.875210624926087,"iv":0.8601686804289096,"gamma":0.07518096722396785,"theta":-0.018725526223471695,"vega":0.012267496992365975,"rho":0.002117587152125453,"breakevenPct":29.146751434477604},{"delta":0.25,"premium":0.375,"strike":18.218190792642087,"iv":0.646641235863973,"gamma":0.11787621425266749,"theta":-0.015834357831320915,"vega":0.013864502984195698,"rho":0.0027048773993868973,"breakevenPct":18.579022912258203},{"delta":0.3,"premium":0.43642281543211514,"strike":17.31934466049378,"iv":0.548732113122736,"gamma":0.13917921791844293,"theta":-0.014582612758602972,"vega":0.014646527173857523,"rho":0.003257939781392725,"breakevenPct":13.238312984221269},{"delta":0.35,"premium":0.5448332064917638,"strike":17.00049056914187,"iv":0.5392693535512847,"gamma":0.1441174612620719,"theta":-0.01458500308598777,"vega":0.014805101936868587,"rho":0.0037848183358427344,"breakevenPct":11.896197548683901},{"delta":0.4,"premium":0.6532435975514127,"strike":16.68163647778996,"iv":0.5298065939798335,"gamma":0.14905570460570086,"theta":-0.01458739341337257,"vega":0.014963676699879651,"rho":0.004311696890292744,"breakevenPct":10.554082113146533},{"delta":0.45,"premium":0.7616539886110615,"strike":16.362782386438056,"iv":0.5203438344083824,"gamma":0.15399394794932983,"theta":-0.014589783740757369,"vega":0.015122251462890715,"rho":0.004838575444742754,"breakevenPct":9.211966677609166},{"delta":0.5,"premium":0.8700643796707102,"strike":16.043928295086147,"iv":0.5108810748369311,"gamma":0.1589321912929588,"theta":-0.014592174068142168,"vega":0.015280826225901779,"rho":0.005365453999192763,"breakevenPct":7.869851242071799},{"delta":0.55,"premium":0.978474770730359,"strike":15.725074203734238,"iv":0.50141831526548,"gamma":0.16387043463658776,"theta":-0.014594564395526966,"vega":0.015439400988912843,"rho":0.005892332553642774,"breakevenPct":6.52773580653443},{"delta":0.6,"premium":1.0868851617900077,"strike":15.40622011238233,"iv":0.4919555556940288,"gamma":0.1688086779802167,"theta":-0.014596954722911766,"vega":0.015597975751923907,"rho":0.006419211108092782,"breakevenPct":5.185620370997066},{"delta":0.65,"premium":1.1952955528496565,"strike":15.087366021030423,"iv":0.4824927961225776,"gamma":0.17374692132384567,"theta":-0.014599345050296565,"vega":0.01575655051493497,"rho":0.006946089662542792,"breakevenPct":3.8435049354596966},{"delta":0.7,"premium":1.6379124999999999,"strike":14.54625,"iv":0.5464016,"gamma":0.15411860000000002,"theta":-0.0147452,"vega":0.01465655,"rho":0.0072231646862836825,"breakevenPct":3.2153220663265403},{"delta":0.75,"premium":2.2066625,"strike":13.92125,"iv":0.6380016000000001,"gamma":0.1252186,"theta":-0.0149452,"vega":0.01308155,"rho":0.007405961242511765,"breakevenPct":2.8565848214285783},{"delta":0.8,"premium":2.7754125000000007,"strike":13.296249999999999,"iv":0.7296016000000001,"gamma":0.09631859999999998,"theta":-0.015145200000000001,"vega":0.011506549999999999,"rho":0.0075887577987398475,"breakevenPct":2.4978475765306167},{"delta":0.85,"premium":3.3441624999999995,"strike":12.67125,"iv":0.8212016,"gamma":0.06741860000000002,"theta":-0.0153452,"vega":0.00993155,"rho":0.00777155435496793,"breakevenPct":2.139110331632656},{"delta":0.9,"premium":5.478781582580089,"strike":10.480835119816236,"iv":1.2575541730038249,"gamma":0.04026667138286506,"theta":-0.015122079664513406,"vega":0.007385822136594292,"rho":0.0067390349418420025,"breakevenPct":1.783269785690849}],"put":[{"delta":0.1,"premium":0.375,"strike":10.03065143889461,"iv":1.5001440270772428,"gamma":0.026789204194112362,"theta":-0.019917867676318344,"vega":0.0076983107597063975,"rho":-0.0015440207973613062,"breakevenPct":38.42059031317213},{"delta":0.15,"premium":0.375,"strike":12.260886370582575,"iv":0.9859851610162316,"gamma":0.055352249958958766,"theta":-0.017012391337832996,"vega":0.010205609646426198,"rho":-0.0021795391751316755,"breakevenPct":24.19715324883562},{"delta":0.2,"premium":0.46610524937729514,"strike":13.035913231631147,"iv":0.8741045278666003,"gamma":0.07371717101023847,"theta":-0.017129423520154355,"vega":0.011723228888536337,"rho":-0.0028798299303982064,"breakevenPct":19.835408276442266},{"delta":0.25,"premium":0.5681513223059946,"strike":13.636184248858791,"iv":0.8105334618927005,"gamma":0.0908573999190898,"theta":-0.017609428556781995,"vega":0.013121997565634032,"rho":-0.0035878991963217426,"breakevenPct":16.657953274535732},{"delta":0.3,"premium":0.6701973952346942,"strike":14.236455266086436,"iv":0.7469623959188006,"gamma":0.10799762882794112,"theta":-0.01808943359340964,"vega":0.014520766242731728,"rho":-0.004295968462245278,"breakevenPct":13.480498272629198},{"delta":0.35,"premium":0.7722434681633937,"strike":14.83672628331408,"iv":0.6833913299449008,"gamma":0.12513785773679245,"theta":-0.018569438630037283,"vega":0.015919534919829427,"rho":-0.0050040377281688145,"breakevenPct":10.303043270722663},{"delta":0.4,"premium":1.045669291338583,"strike":15.341207349081365,"iv":0.6918679790026248,"gamma":0.12596482939632545,"theta":-0.019382414698162733,"vega":0.016313648293963253,"rho":-0.005831189258485639,"breakevenPct":8.829476672558789},{"delta":0.45,"premium":1.3831271091113613,"strike":15.809898762654669,"iv":0.7272635545556806,"gamma":0.12069673790776153,"theta":-0.020319797525309338,"vega":0.016332395950506187,"rho":-0.006702833063410943,"breakevenPct":7.992527719749317},{"delta":0.5,"premium":1.7205849268841398,"strike":16.278590176227972,"iv":0.7626591301087364,"gamma":0.1154286464191976,"theta":-0.021257180352455943,"vega":0.016351143607049118,"rho":-0.007574476868336247,"breakevenPct":7.155578766939846},{"delta":0.55,"premium":2.0580427446569187,"strike":16.747281589801275,"iv":0.7980547056617924,"gamma":0.11016055493063366,"theta":-0.022194563179602552,"vega":0.016369891263592052,"rho":-0.008446120673261552,"breakevenPct":6.318629814130373},{"delta":0.6,"premium":2.395500562429697,"strike":17.21597300337458,"iv":0.8334502812148481,"gamma":0.10489246344206973,"theta":-0.023131946006749157,"vega":0.016388638920134983,"rho":-0.009317764478186857,"breakevenPct":5.481680861320903},{"delta":0.65,"premium":3.128392191920013,"strike":18.06816364722582,"iv":0.8988908874525747,"gamma":0.09591463460101449,"theta":-0.02372721358955735,"vega":0.015917171930113258,"rho":-0.010503582463728433,"breakevenPct":4.720845310549694},{"delta":0.7,"premium":4.469489125727147,"strike":19.510203360996933,"iv":1.0105428860631702,"gamma":0.08123096607567062,"theta":-0.023796283613814594,"vega":0.014691719976085992,"rho":-0.012172622666156964,"breakevenPct":4.0770775811875914},{"delta":0.75,"premium":5.810586059534284,"strike":20.952243074768045,"iv":1.122194884673766,"gamma":0.06654729755032673,"theta":-0.023865353638071834,"vega":0.013466268022058725,"rho":-0.0138416628685855,"breakevenPct":3.433309851825487},{"delta":0.8,"premium":7.151682993341421,"strike":22.39428278853916,"iv":1.2338468832843617,"gamma":0.05186362902498282,"theta":-0.023934423662329077,"vega":0.012240816068031457,"rho":-0.015510703071014032,"breakevenPct":2.7895421224633825},{"delta":0.85,"premium":13.140948133038892,"strike":28.460151156162134,"iv":1.6480026964645063,"gamma":0.03252836045478595,"theta":-0.025956947232239985,"vega":0.010201542602292552,"rho":-0.020820198135677655,"breakevenPct":2.301001128040544}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.417166369097504,"iv":1.2840434990807585,"gamma":0.04166516100141918,"theta":-0.02315193672983998,"vega":0.010227596313393972,"rho":0.0015241761401721709,"breakevenPct":58.11330592536675},{"delta":0.2,"premium":0.375,"strike":19.875210624926087,"iv":0.8601686804289096,"gamma":0.07518096722396785,"theta":-0.018725526223471695,"vega":0.012267496992365975,"rho":0.002117587152125453,"breakevenPct":29.146751434477604},{"delta":0.25,"premium":0.375,"strike":18.218190792642087,"iv":0.646641235863973,"gamma":0.11787621425266749,"theta":-0.015834357831320915,"vega":0.013864502984195698,"rho":0.0027048773993868973,"breakevenPct":18.579022912258203},{"delta":0.3,"premium":0.43642281543211514,"strike":17.31934466049378,"iv":0.548732113122736,"gamma":0.13917921791844293,"theta":-0.014582612758602972,"vega":0.014646527173857523,"rho":0.003257939781392725,"breakevenPct":13.238312984221269},{"delta":0.35,"premium":0.5448332064917638,"strike":17.00049056914187,"iv":0.5392693535512847,"gamma":0.1441174612620719,"theta":-0.01458500308598777,"vega":0.014805101936868587,"rho":0.0037848183358427344,"breakevenPct":11.896197548683901},{"delta":0.4,"premium":0.6532435975514127,"strike":16.68163647778996,"iv":0.5298065939798335,"gamma":0.14905570460570086,"theta":-0.01458739341337257,"vega":0.014963676699879651,"rho":0.004311696890292744,"breakevenPct":10.554082113146533},{"delta":0.45,"premium":0.7616539886110615,"strike":16.362782386438056,"iv":0.5203438344083824,"gamma":0.15399394794932983,"theta":-0.014589783740757369,"vega":0.015122251462890715,"rho":0.004838575444742754,"breakevenPct":9.211966677609166},{"delta":0.5,"premium":0.8700643796707102,"strike":16.043928295086147,"iv":0.5108810748369311,"gamma":0.1589321912929588,"theta":-0.014592174068142168,"vega":0.015280826225901779,"rho":0.005365453999192763,"breakevenPct":7.869851242071799},{"delta":0.55,"premium":0.978474770730359,"strike":15.725074203734238,"iv":0.50141831526548,"gamma":0.16387043463658776,"theta":-0.014594564395526966,"vega":0.015439400988912843,"rho":0.005892332553642774,"breakevenPct":6.52773580653443},{"delta":0.6,"premium":1.0868851617900077,"strike":15.40622011238233,"iv":0.4919555556940288,"gamma":0.1688086779802167,"theta":-0.014596954722911766,"vega":0.015597975751923907,"rho":0.006419211108092782,"breakevenPct":5.185620370997066},{"delta":0.65,"premium":1.1952955528496565,"strike":15.087366021030423,"iv":0.4824927961225776,"gamma":0.17374692132384567,"theta":-0.014599345050296565,"vega":0.01575655051493497,"rho":0.006946089662542792,"breakevenPct":3.8435049354596966},{"delta":0.7,"premium":1.6379124999999999,"strike":14.54625,"iv":0.5464016,"gamma":0.15411860000000002,"theta":-0.0147452,"vega":0.01465655,"rho":0.0072231646862836825,"breakevenPct":3.2153220663265403},{"delta":0.75,"premium":2.2066625,"strike":13.92125,"iv":0.6380016000000001,"gamma":0.1252186,"theta":-0.0149452,"vega":0.01308155,"rho":0.007405961242511765,"breakevenPct":2.8565848214285783},{"delta":0.8,"premium":2.7754125000000007,"strike":13.296249999999999,"iv":0.7296016000000001,"gamma":0.09631859999999998,"theta":-0.015145200000000001,"vega":0.011506549999999999,"rho":0.0075887577987398475,"breakevenPct":2.4978475765306167},{"delta":0.85,"premium":3.3441624999999995,"strike":12.67125,"iv":0.8212016,"gamma":0.06741860000000002,"theta":-0.0153452,"vega":0.00993155,"rho":0.00777155435496793,"breakevenPct":2.139110331632656},{"delta":0.9,"premium":5.478781582580089,"strike":10.480835119816236,"iv":1.2575541730038249,"gamma":0.04026667138286506,"theta":-0.015122079664513406,"vega":0.007385822136594292,"rho":0.0067390349418420025,"breakevenPct":1.783269785690849}],"put":[{"delta":0.1,"premium":0.375,"strike":10.03065143889461,"iv":1.5001440270772428,"gamma":0.026789204194112362,"theta":-0.019917867676318344,"vega":0.0076983107597063975,"rho":-0.0015440207973613062,"breakevenPct":38.42059031317213},{"delta":0.15,"premium":0.375,"strike":12.260886370582575,"iv":0.9859851610162316,"gamma":0.055352249958958766,"theta":-0.017012391337832996,"vega":0.010205609646426198,"rho":-0.0021795391751316755,"breakevenPct":24.19715324883562},{"delta":0.2,"premium":0.46610524937729514,"strike":13.035913231631147,"iv":0.8741045278666003,"gamma":0.07371717101023847,"theta":-0.017129423520154355,"vega":0.011723228888536337,"rho":-0.0028798299303982064,"breakevenPct":19.835408276442266},{"delta":0.25,"premium":0.5681513223059946,"strike":13.636184248858791,"iv":0.8105334618927005,"gamma":0.0908573999190898,"theta":-0.017609428556781995,"vega":0.013121997565634032,"rho":-0.0035878991963217426,"breakevenPct":16.657953274535732},{"delta":0.3,"premium":0.6701973952346942,"strike":14.236455266086436,"iv":0.7469623959188006,"gamma":0.10799762882794112,"theta":-0.01808943359340964,"vega":0.014520766242731728,"rho":-0.004295968462245278,"breakevenPct":13.480498272629198},{"delta":0.35,"premium":0.7722434681633937,"strike":14.83672628331408,"iv":0.6833913299449008,"gamma":0.12513785773679245,"theta":-0.018569438630037283,"vega":0.015919534919829427,"rho":-0.0050040377281688145,"breakevenPct":10.303043270722663},{"delta":0.4,"premium":1.045669291338583,"strike":15.341207349081365,"iv":0.6918679790026248,"gamma":0.12596482939632545,"theta":-0.019382414698162733,"vega":0.016313648293963253,"rho":-0.005831189258485639,"breakevenPct":8.829476672558789},{"delta":0.45,"premium":1.3831271091113613,"strike":15.809898762654669,"iv":0.7272635545556806,"gamma":0.12069673790776153,"theta":-0.020319797525309338,"vega":0.016332395950506187,"rho":-0.006702833063410943,"breakevenPct":7.992527719749317},{"delta":0.5,"premium":1.7205849268841398,"strike":16.278590176227972,"iv":0.7626591301087364,"gamma":0.1154286464191976,"theta":-0.021257180352455943,"vega":0.016351143607049118,"rho":-0.007574476868336247,"breakevenPct":7.155578766939846},{"delta":0.55,"premium":2.0580427446569187,"strike":16.747281589801275,"iv":0.7980547056617924,"gamma":0.11016055493063366,"theta":-0.022194563179602552,"vega":0.016369891263592052,"rho":-0.008446120673261552,"breakevenPct":6.318629814130373},{"delta":0.6,"premium":2.395500562429697,"strike":17.21597300337458,"iv":0.8334502812148481,"gamma":0.10489246344206973,"theta":-0.023131946006749157,"vega":0.016388638920134983,"rho":-0.009317764478186857,"breakevenPct":5.481680861320903},{"delta":0.65,"premium":3.128392191920013,"strike":18.06816364722582,"iv":0.8988908874525747,"gamma":0.09591463460101449,"theta":-0.02372721358955735,"vega":0.015917171930113258,"rho":-0.010503582463728433,"breakevenPct":4.720845310549694},{"delta":0.7,"premium":4.469489125727147,"strike":19.510203360996933,"iv":1.0105428860631702,"gamma":0.08123096607567062,"theta":-0.023796283613814594,"vega":0.014691719976085992,"rho":-0.012172622666156964,"breakevenPct":4.0770775811875914},{"delta":0.75,"premium":5.810586059534284,"strike":20.952243074768045,"iv":1.122194884673766,"gamma":0.06654729755032673,"theta":-0.023865353638071834,"vega":0.013466268022058725,"rho":-0.0138416628685855,"breakevenPct":3.433309851825487},{"delta":0.8,"premium":7.151682993341421,"strike":22.39428278853916,"iv":1.2338468832843617,"gamma":0.05186362902498282,"theta":-0.023934423662329077,"vega":0.012240816068031457,"rho":-0.015510703071014032,"breakevenPct":2.7895421224633825},{"delta":0.85,"premium":13.140948133038892,"strike":28.460151156162134,"iv":1.6480026964645063,"gamma":0.03252836045478595,"theta":-0.025956947232239985,"vega":0.010201542602292552,"rho":-0.020820198135677655,"breakevenPct":2.301001128040544}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}